KissMeData/010820/price/prices-20230701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230731	160250	00	50.00	KOSPI		기계	N	N	N	N	50	N	3775	80	2	2.17	1491511005	396901	77.18	3715	3790	3705	4800	2590	3695	3757.79	1.85	0	65487	3811	3752	3651	3592	3491	3782	3622	244	1105	500	2660	5	1	48771938	1841	102.03	3.19	12	0.81	37.00	1182.00	5410	20230518	-30.22	2605	20221013	44.91	5410	-30.22	20230518	3010	25.42	20230313	5410	-30.22	20230518	2605	44.91	20221013	4.79	N	010820	500	243 억		901971	N	N	1	N	00	N
3	20230731	150250	00	50.00	KOSPI		기계	N	N	N	N	50	N	3775	80	2	2.17	1369045225	364438	70.87	3715	3790	3705	4800	2590	3695	3756.59	1.85	0	65374	3811	3752	3651	3592	3491	3782	3622	244	1105	500	2660	5	1	48771938	1841	102.03	3.19	12	0.75	37.00	1182.00	5410	20230518	-30.22	2605	20221013	44.91	5410	-30.22	20230518	3010	25.42	20230313	5410	-30.22	20230518	2605	44.91	20221013	4.79	N	010820	500	243 억		901971	N	N	17	N	00	N
4	20230731	140250	00	50.00	KOSPI		기계	N	N	N	N	50	N	3765	70	2	1.89	1263097635	336290	65.40	3715	3790	3705	4800	2590	3695	3755.98	1.85	0	69043	3811	3752	3651	3592	3491	3782	3622	244	1105	500	2660	5	1	48771938	1836	101.76	3.19	12	0.69	37.00	1182.00	5410	20230518	-30.41	2605	20221013	44.53	5410	-30.41	20230518	3010	25.08	20230313	5410	-30.41	20230518	2605	44.53	20221013	4.79	N	010820	500	243 억		901971	N	N	17	N	00	N
5	20230731	130251	00	50.00	KOSPI		기계	N	N	N	N	50	N	3765	70	2	1.89	1098779065	292553	56.89	3715	3790	3705	4800	2590	3695	3755.83	1.85	0	68118	3811	3752	3651	3592	3491	3782	3622	244	1105	500	2660	5	1	48771938	1836	101.76	3.19	12	0.60	37.00	1182.00	5410	20230518	-30.41	2605	20221013	44.53	5410	-30.41	20230518	3010	25.08	20230313	5410	-30.41	20230518	2605	44.53	20221013	4.79	N	010820	500	243 억		901971	N	N	17	N	00	N
6	20230731	120253	00	50.00	KOSPI		기계	N	N	N	N	50	N	3785	90	2	2.44	1023425420	272561	53.00	3715	3790	3705	4800	2590	3695	3754.85	1.85	0	70823	3811	3752	3651	3592	3491	3782	3622	244	1105	500	2660	5	1	48771938	1846	102.30	3.20	12	0.56	37.00	1182.00	5410	20230518	-30.04	2605	20221013	45.30	5410	-30.04	20230518	3010	25.75	20230313	5410	-30.04	20230518	2605	45.30	20221013	4.79	N	010820	500	243 억		901971	N	N	17	N	00	N
7	20230731	110253	00	50.00	KOSPI		기계	N	N	N	N	50	N	3775	80	2	2.17	844912810	225287	43.81	3715	3780	3705	4800	2590	3695	3750.38	1.85	0	54124	3811	3752	3651	3592	3491	3782	3622	244	1105	500	2660	5	1	48771938	1841	102.03	3.19	12	0.46	37.00	1182.00	5410	20230518	-30.22	2605	20221013	44.91	5410	-30.22	20230518	3010	25.42	20230313	5410	-30.22	20230518	2605	44.91	20221013	4.79	N	010820	500	243 억		901971	N	N	17	N	00	N
8	20230731	100253	00	50.00	KOSPI		기계	N	N	N	N	50	N	3775	80	2	2.17	525592010	140553	27.33	3715	3780	3705	4800	2590	3695	3739.46	1.85	0	10423	3811	3752	3651	3592	3491	3782	3622	244	1105	500	2660	5	1	48771938	1841	102.03	3.19	12	0.29	37.00	1182.00	5410	20230518	-30.22	2605	20221013	44.91	5410	-30.22	20230518	3010	25.42	20230313	5410	-30.22	20230518	2605	44.91	20221013	4.79	N	010820	500	243 억		901971	N	N	17	N	00	N
9	20230731	090249	00	50.00	KOSPI		기계	N	N	N	N	50	N	3725	30	2	0.81	24695885	6645	1.29	3715	3725	3715	4800	2590	3695	3716.46	1.85	0	-3016	3811	3752	3651	3592	3491	3782	3622	244	1105	500	2660	5	1	48771938	1817	100.68	3.15	12	0.01	37.00	1182.00	5410	20230518	-31.15	2605	20221013	42.99	5410	-31.15	20230518	3010	23.75	20230313	5410	-31.15	20230518	2605	42.99	20221013	4.79	N	010820	500	243 억		901971	N	N	17	N	00	N
10	20230728	160251	00	50.00	KOSPI		기계	N	N	N	N	50	N	3695	45	2	1.23	1746354845	476492	56.77	3610	3710	3550	4745	2555	3650	3664.72	1.74	0	49162	3806	3727	3626	3547	3446	3767	3587	244	1095	500	2620	5	1	48771938	1802	99.86	3.13	12	0.98	37.00	1182.00	5410	20230518	-31.70	2605	20221013	41.84	5410	-31.70	20230518	3010	22.76	20230313	5410	-31.70	20230518	2605	41.84	20221013	5.13	N	010820	500	243 억		850249	N	N	17	N	00	N
11	20230728	150250	00	50.00	KOSPI		기계	N	N	N	N	50	N	3695	45	2	1.23	1627606975	444340	52.94	3610	3710	3550	4745	2555	3650	3662.99	1.74	0	48065	3806	3727	3626	3547	3446	3767	3587	244	1095	500	2620	5	1	48771938	1802	99.86	3.13	12	0.91	37.00	1182.00	5410	20230518	-31.70	2605	20221013	41.84	5410	-31.70	20230518	3010	22.76	20230313	5410	-31.70	20230518	2605	41.84	20221013	5.13	N	010820	500	243 억		850249	N	N	0	N	00	N
12	20230728	140249	00	50.00	KOSPI		기계	N	N	N	N	50	N	3690	40	2	1.10	1479001780	404056	48.14	3610	3710	3550	4745	2555	3650	3660.40	1.74	0	52812	3806	3727	3626	3547	3446	3767	3587	244	1095	500	2620	5	1	48771938	1800	99.73	3.12	12	0.83	37.00	1182.00	5410	20230518	-31.79	2605	20221013	41.65	5410	-31.79	20230518	3010	22.59	20230313	5410	-31.79	20230518	2605	41.65	20221013	5.13	N	010820	500	243 억		850249	N	N	0	N	00	N
13	20230728	130250	00	50.00	KOSPI		기계	N	N	N	N	50	N	3695	45	2	1.23	1244103590	340291	40.54	3610	3710	3550	4745	2555	3650	3656.01	1.74	0	49214	3806	3727	3626	3547	3446	3767	3587	244	1095	500	2620	5	1	48771938	1802	99.86	3.13	12	0.70	37.00	1182.00	5410	20230518	-31.70	2605	20221013	41.84	5410	-31.70	20230518	3010	22.76	20230313	5410	-31.70	20230518	2605	41.84	20221013	5.13	N	010820	500	243 억		850249	N	N	0	N	00	N
14	20230728	120248	00	50.00	KOSPI		기계	N	N	N	N	50	N	3700	50	2	1.37	998149040	273804	32.62	3610	3710	3550	4745	2555	3650	3645.48	1.74	0	59545	3806	3727	3626	3547	3446	3767	3587	244	1095	500	2620	5	1	48771938	1805	100.00	3.13	12	0.56	37.00	1182.00	5410	20230518	-31.61	2605	20221013	42.03	5410	-31.61	20230518	3010	22.92	20230313	5410	-31.61	20230518	2605	42.03	20221013	5.13	N	010820	500	243 억		850249	N	N	0	N	00	N
15	20230728	110251	00	50.00	KOSPI		기계	N	N	N	N	50	N	3680	30	2	0.82	844259220	232183	27.66	3610	3695	3550	4745	2555	3650	3636.15	1.74	0	53803	3806	3727	3626	3547	3446	3767	3587	244	1095	500	2620	5	1	48771938	1795	99.46	3.11	12	0.48	37.00	1182.00	5410	20230518	-31.98	2605	20221013	41.27	5410	-31.98	20230518	3010	22.26	20230313	5410	-31.98	20230518	2605	41.27	20221013	5.13	N	010820	500	243 억		850249	N	N	0	N	00	N
16	20230728	100250	00	50.00	KOSPI		기계	N	N	N	N	50	N	3635	-15	5	-0.41	527454025	145862	17.38	3610	3665	3550	4745	2555	3650	3615.98	1.74	0	28413	3806	3727	3626	3547	3446	3767	3587	244	1095	500	2620	5	1	48771938	1773	98.24	3.08	12	0.30	37.00	1182.00	5410	20230518	-32.81	2605	20221013	39.54	5410	-32.81	20230518	3010	20.76	20230313	5410	-32.81	20230518	2605	39.54	20221013	5.13	N	010820	500	243 억		850249	N	N	0	N	00	N
17	20230728	090250	00	50.00	KOSPI		기계	N	N	N	N	50	N	3550	-100	5	-2.74	165769565	46103	5.49	3610	3620	3550	4745	2555	3650	3594.96	1.74	0	-16742	3806	3727	3626	3547	3446	3767	3587	244	1095	500	2620	5	1	48771938	1731	95.95	3.00	12	0.09	37.00	1182.00	5410	20230518	-34.38	2605	20221013	36.28	5410	-34.38	20230518	3010	17.94	20230313	5410	-34.38	20230518	2605	36.28	20221013	5.13	N	010820	500	243 억		850249	N	N	0	N	00	N
18	20230727	160251	00	50.00	KOSPI		기계	N	N	N	N	50	N	3650	110	2	3.11	2990847500	821815	65.40	3525	3705	3525	4600	2480	3540	3639.24	1.51	343521	112941	3826	3682	3566	3422	3306	3625	3365	244	1060	500	2540	5	1	48771938	1780	98.65	3.09	12	1.69	37.00	1182.00	5410	20230518	-32.53	2605	20221013	40.12	5410	-32.53	20230518	3010	21.26	20230313	5410	-32.53	20230518	2605	40.12	20221013	5.18	N	010820	500	243 억		738576	N	N	0	N	00	N
19	20230727	150248	00	50.00	KOSPI		기계	N	N	N	N	50	N	3610	70	2	1.98	2721555390	747494	59.49	3525	3705	3525	4600	2480	3540	3640.91	1.51	343521	97466	3826	3682	3566	3422	3306	3625	3365	244	1060	500	2540	5	1	48771938	1761	97.57	3.05	12	1.53	37.00	1182.00	5410	20230518	-33.27	2605	20221013	38.58	5410	-33.27	20230518	3010	19.93	20230313	5410	-33.27	20230518	2605	38.58	20221013	5.18	N	010820	500	243 억		738576	N	N	0	N	00	N
20	20230727	140248	00	50.00	KOSPI		기계	N	N	N	N	50	N	3645	105	2	2.97	2286437335	627531	49.94	3525	3705	3525	4600	2480	3540	3643.54	1.51	343521	95359	3826	3682	3566	3422	3306	3625	3365	244	1060	500	2540	5	1	48771938	1778	98.51	3.08	12	1.29	37.00	1182.00	5410	20230518	-32.62	2605	20221013	39.92	5410	-32.62	20230518	3010	21.10	20230313	5410	-32.62	20230518	2605	39.92	20221013	5.18	N	010820	500	243 억		738576	N	N	0	N	00	N
21	20230727	130249	00	50.00	KOSPI		기계	N	N	N	N	50	N	3645	105	2	2.97	2167130255	594734	47.33	3525	3705	3525	4600	2480	3540	3643.86	1.51	343521	85524	3826	3682	3566	3422	3306	3625	3365	244	1060	500	2540	5	1	48771938	1778	98.51	3.08	12	1.22	37.00	1182.00	5410	20230518	-32.62	2605	20221013	39.92	5410	-32.62	20230518	3010	21.10	20230313	5410	-32.62	20230518	2605	39.92	20221013	5.18	N	010820	500	243 억		738576	N	N	0	N	00	N
22	20230727	120249	00	50.00	KOSPI		기계	N	N	N	N	50	N	3675	135	2	3.81	1896751125	519944	41.38	3525	3705	3525	4600	2480	3540	3647.99	1.51	343521	93068	3826	3682	3566	3422	3306	3625	3365	244	1060	500	2540	5	1	48771938	1792	99.32	3.11	12	1.07	37.00	1182.00	5410	20230518	-32.07	2605	20221013	41.07	5410	-32.07	20230518	3010	22.09	20230313	5410	-32.07	20230518	2605	41.07	20221013	5.18	N	010820	500	243 억		738576	N	N	0	N	00	N
23	20230727	110249	00	50.00	KOSPI		기계	N	N	N	N	50	N	3685	145	2	4.10	1611063245	442215	35.19	3525	3700	3525	4600	2480	3540	3643.17	1.51	343521	80751	3826	3682	3566	3422	3306	3625	3365	244	1060	500	2540	5	1	48771938	1797	99.59	3.12	12	0.91	37.00	1182.00	5410	20230518	-31.89	2605	20221013	41.46	5410	-31.89	20230518	3010	22.43	20230313	5410	-31.89	20230518	2605	41.46	20221013	5.18	N	010820	500	243 억		738576	N	N	0	N	00	N
24	20230727	100249	00	50.00	KOSPI		기계	N	N	N	N	50	N	3650	110	2	3.11	1112126530	306587	24.40	3525	3670	3525	4600	2480	3540	3627.44	1.51	343521	27492	3826	3682	3566	3422	3306	3625	3365	244	1060	500	2540	5	1	48771938	1780	98.65	3.09	12	0.63	37.00	1182.00	5410	20230518	-32.53	2605	20221013	40.12	5410	-32.53	20230518	3010	21.26	20230313	5410	-32.53	20230518	2605	40.12	20221013	5.18	N	010820	500	243 억		738576	N	N	0	N	00	N
25	20230727	090249	00	50.00	KOSPI		기계	N	N	N	N	50	N	3625	85	2	2.40	210133435	58903	4.69	3525	3645	3525	4600	2480	3540	3567.45	1.51	343521	13583	3826	3682	3566	3422	3306	3625	3365	244	1060	500	2540	5	1	48771938	1768	97.97	3.07	12	0.12	37.00	1182.00	5410	20230518	-32.99	2605	20221013	39.16	5410	-32.99	20230518	3010	20.43	20230313	5410	-32.99	20230518	2605	39.16	20221013	5.18	N	010820	500	243 억		738576	N	N	0	N	00	N
26	20230726	160248	00	50.00	KOSPI		기계	N	N	N	N	50	N	3540	-140	5	-3.80	4404261650	1245175	152.80	3655	3710	3450	4780	2580	3680	3536.97	0.81	0	340475	3843	3761	3713	3631	3583	3737	3607	244	1100	500	2640	5	1	48771938	1727	95.68	2.99	12	2.55	37.00	1182.00	5410	20230518	-34.57	2605	20221013	35.89	5410	-34.57	20230518	3010	17.61	20230313	5410	-34.57	20230518	2605	35.89	20221013	5.30	N	010820	500	243 억		395055	N	N	230	N	00	N
27	20230726	150250	00	50.00	KOSPI		기계	N	N	N	N	50	N	3565	-115	5	-3.12	4182437820	1182432	145.10	3655	3710	3450	4780	2580	3680	3537.06	0.81	0	310604	3843	3761	3713	3631	3583	3737	3607	244	1100	500	2640	5	1	48771938	1739	96.35	3.02	12	2.42	37.00	1182.00	5410	20230518	-34.10	2605	20221013	36.85	5410	-34.10	20230518	3010	18.44	20230313	5410	-34.10	20230518	2605	36.85	20221013	5.30	N	010820	500	243 억		395055	N	N	230	N	00	N
28	20230726	140249	00	50.00	KOSPI		기계	N	N	N	N	50	N	3510	-170	5	-4.62	3643313375	1029692	126.36	3655	3710	3450	4780	2580	3680	3538.16	0.81	0	230989	3843	3761	3713	3631	3583	3737	3607	244	1100	500	2640	5	1	48771938	1712	94.86	2.97	12	2.11	37.00	1182.00	5410	20230518	-35.12	2605	20221013	34.74	5410	-35.12	20230518	3010	16.61	20230313	5410	-35.12	20230518	2605	34.74	20221013	5.30	N	010820	500	243 억		395055	N	N	230	N	00	N
29	20230726	130247	00	50.00	KOSPI		기계	N	N	N	N	50	N	3495	-185	5	-5.03	3074483225	866675	106.35	3655	3710	3475	4780	2580	3680	3547.34	0.81	0	189425	3843	3761	3713	3631	3583	3737	3607	244	1100	500	2640	5	1	48771938	1705	94.46	2.96	12	1.78	37.00	1182.00	5410	20230518	-35.40	2605	20221013	34.17	5410	-35.40	20230518	3010	16.11	20230313	5410	-35.40	20230518	2605	34.17	20221013	5.30	N	010820	500	243 억		395055	N	N	230	N	00	N
30	20230726	120248	00	50.00	KOSPI		기계	N	N	N	N	50	N	3540	-140	5	-3.80	2527322440	710769	87.22	3655	3710	3475	4780	2580	3680	3555.63	0.81	0	193914	3843	3761	3713	3631	3583	3737	3607	244	1100	500	2640	5	1	48771938	1727	95.68	2.99	12	1.46	37.00	1182.00	5410	20230518	-34.57	2605	20221013	35.89	5410	-34.57	20230518	3010	17.61	20230313	5410	-34.57	20230518	2605	35.89	20221013	5.30	N	010820	500	243 억		395055	N	N	230	N	00	N
31	20230726	110247	00	50.00	KOSPI		기계	N	N	N	N	50	N	3530	-150	5	-4.08	2182689955	613166	75.24	3655	3710	3475	4780	2580	3680	3559.56	0.81	0	181534	3843	3761	3713	3631	3583	3737	3607	244	1100	500	2640	5	1	48771938	1722	95.41	2.99	12	1.26	37.00	1182.00	5410	20230518	-34.75	2605	20221013	35.51	5410	-34.75	20230518	3010	17.28	20230313	5410	-34.75	20230518	2605	35.51	20221013	5.30	N	010820	500	243 억		395055	N	N	230	N	00	N
32	20230726	100249	00	50.00	KOSPI		기계	N	N	N	N	50	N	3565	-115	5	-3.12	1121370920	312067	38.29	3655	3710	3545	4780	2580	3680	3593.17	0.81	0	60476	3843	3761	3713	3631	3583	3737	3607	244	1100	500	2640	5	1	48771938	1739	96.35	3.02	12	0.64	37.00	1182.00	5410	20230518	-34.10	2605	20221013	36.85	5410	-34.10	20230518	3010	18.44	20230313	5410	-34.10	20230518	2605	36.85	20221013	5.30	N	010820	500	243 억		395055	N	N	230	N	00	N
33	20230726	090247	00	50.00	KOSPI		기계	N	N	N	N	50	N	3700	20	2	0.54	60630610	16534	2.03	3655	3710	3655	4780	2580	3680	3666.43	0.81	0	1891	3843	3761	3713	3631	3583	3737	3607	244	1100	500	2640	5	1	48771938	1805	100.00	3.13	12	0.03	37.00	1182.00	5410	20230518	-31.61	2605	20221013	42.03	5410	-31.61	20230518	3010	22.92	20230313	5410	-31.61	20230518	2605	42.03	20221013	5.30	N	010820	500	243 억		395055	N	N	230	N	00	N
34	20230725	160246	00	50.00	KOSPI		기계	N	N	N	N	50	N	3680	-65	5	-1.74	2979682885	799660	63.75	3720	3795	3665	4865	2625	3745	3726.53	0.71	0	45460	4018	3881	3808	3671	3598	3845	3635	244	1120	500	2690	5	1	48771938	1795	99.46	3.11	12	1.64	37.00	1182.00	5410	20230518	-31.98	2605	20221013	41.27	5410	-31.98	20230518	3010	22.26	20230313	5410	-31.98	20230518	2605	41.27	20221013	5.33	N	010820	500	243 억		344917	N	N	230	N	00	N
35	20230725	150244	00	50.00	KOSPI		기계	N	N	N	N	50	N	3695	-50	5	-1.34	2654881270	711490	56.72	3720	3795	3690	4865	2625	3745	3731.44	0.71	0	19265	4018	3881	3808	3671	3598	3845	3635	244	1120	500	2690	5	1	48771938	1802	99.86	3.13	12	1.46	37.00	1182.00	5410	20230518	-31.70	2605	20221013	41.84	5410	-31.70	20230518	3010	22.76	20230313	5410	-31.70	20230518	2605	41.84	20221013	5.33	N	010820	500	243 억		344917	N	N	0	N	00	N
36	20230725	140245	00	50.00	KOSPI		기계	N	N	N	N	50	N	3700	-45	5	-1.20	2271682235	607845	48.46	3720	3795	3695	4865	2625	3745	3737.27	0.71	0	3003	4018	3881	3808	3671	3598	3845	3635	244	1120	500	2690	5	1	48771938	1805	100.00	3.13	12	1.25	37.00	1182.00	5410	20230518	-31.61	2605	20221013	42.03	5410	-31.61	20230518	3010	22.92	20230313	5410	-31.61	20230518	2605	42.03	20221013	5.33	N	010820	500	243 억		344917	N	N	0	N	00	N
37	20230725	130247	00	50.00	KOSPI		기계	N	N	N	N	50	N	3730	-15	5	-0.40	1891149770	505308	40.28	3720	3795	3705	4865	2625	3745	3742.57	0.71	0	-2318	4018	3881	3808	3671	3598	3845	3635	244	1120	500	2690	5	1	48771938	1819	100.81	3.16	12	1.04	37.00	1182.00	5410	20230518	-31.05	2605	20221013	43.19	5410	-31.05	20230518	3010	23.92	20230313	5410	-31.05	20230518	2605	43.19	20221013	5.33	N	010820	500	243 억		344917	N	N	0	N	00	N
38	20230725	120247	00	50.00	KOSPI		기계	N	N	N	N	50	N	3735	-10	5	-0.27	1732432865	462880	36.90	3720	3795	3705	4865	2625	3745	3742.73	0.71	0	2779	4018	3881	3808	3671	3598	3845	3635	244	1120	500	2690	5	1	48771938	1822	100.95	3.16	12	0.95	37.00	1182.00	5410	20230518	-30.96	2605	20221013	43.38	5410	-30.96	20230518	3010	24.09	20230313	5410	-30.96	20230518	2605	43.38	20221013	5.33	N	010820	500	243 억		344917	N	N	0	N	00	N
39	20230725	110246	00	50.00	KOSPI		기계	N	N	N	N	50	N	3715	-30	5	-0.80	1559710400	416474	33.20	3720	3795	3705	4865	2625	3745	3745.04	0.71	0	-11619	4018	3881	3808	3671	3598	3845	3635	244	1120	500	2690	5	1	48771938	1812	100.41	3.14	12	0.85	37.00	1182.00	5410	20230518	-31.33	2605	20221013	42.61	5410	-31.33	20230518	3010	23.42	20230313	5410	-31.33	20230518	2605	42.61	20221013	5.33	N	010820	500	243 억		344917	N	N	0	N	00	N
40	20230725	100245	00	50.00	KOSPI		기계	N	N	N	N	50	N	3775	30	2	0.80	998214715	266247	21.23	3720	3795	3710	4865	2625	3745	3749.21	0.71	0	14844	4018	3881	3808	3671	3598	3845	3635	244	1120	500	2690	5	1	48771938	1841	102.03	3.19	12	0.55	37.00	1182.00	5410	20230518	-30.22	2605	20221013	44.91	5410	-30.22	20230518	3010	25.42	20230313	5410	-30.22	20230518	2605	44.91	20221013	5.33	N	010820	500	243 억		344917	N	N	0	N	00	N
41	20230725	090246	00	50.00	KOSPI		기계	N	N	N	N	50	N	3745	0	3	0.00	159142110	42540	3.39	3720	3790	3720	4865	2625	3745	3741.00	0.71	0	25398	4018	3881	3808	3671	3598	3845	3635	244	1120	500	2690	5	1	48771938	1827	101.22	3.17	12	0.09	37.00	1182.00	5410	20230518	-30.78	2605	20221013	43.76	5410	-30.78	20230518	3010	24.42	20230313	5410	-30.78	20230518	2605	43.76	20221013	5.33	N	010820	500	243 억		344917	N	N	0	N	00	N
42	20230724	160246	00	50.00	KOSPI		기계	N	N	N	N	50	N	3745	-200	5	-5.07	4712501925	1241192	245.82	3900	3945	3735	5120	2765	3945	3796.84	0.59	0	56035	4008	3976	3953	3921	3898	3965	3910	244	1177	500	2840	5	1	48771938	1827	101.22	3.17	12	2.54	37.00	1182.00	5410	20230518	-30.78	2605	20221013	43.76	5410	-30.78	20230518	3010	24.42	20230313	5410	-30.78	20230518	2605	43.76	20221013	5.38	N	010820	500	243 억		288883	N	N	0	N	00	N
43	20230724	150245	00	50.00	KOSPI		기계	N	N	N	N	50	N	3765	-180	5	-4.56	4274819295	1124560	222.72	3900	3945	3735	5120	2765	3945	3801.33	0.59	0	12499	4008	3976	3953	3921	3898	3965	3910	244	1177	500	2840	5	1	48771938	1836	101.76	3.19	12	2.31	37.00	1182.00	5410	20230518	-30.41	2605	20221013	44.53	5410	-30.41	20230518	3010	25.08	20230313	5410	-30.41	20230518	2605	44.53	20221013	5.38	N	010820	500	243 억		288883	N	N	0	N	00	N
44	20230724	140243	00	50.00	KOSPI		기계	N	N	N	N	50	N	3755	-190	5	-4.82	3967065770	1042698	206.51	3900	3945	3735	5120	2765	3945	3804.62	0.59	0	-5718	4008	3976	3953	3921	3898	3965	3910	244	1177	500	2840	5	1	48771938	1831	101.49	3.18	12	2.14	37.00	1182.00	5410	20230518	-30.59	2605	20221013	44.15	5410	-30.59	20230518	3010	24.75	20230313	5410	-30.59	20230518	2605	44.15	20221013	5.38	N	010820	500	243 억		288883	N	N	0	N	00	N
45	20230724	130245	00	50.00	KOSPI		기계	N	N	N	N	50	N	3775	-170	5	-4.31	3372421395	884275	175.13	3900	3945	3750	5120	2765	3945	3813.77	0.59	0	-1146	4008	3976	3953	3921	3898	3965	3910	244	1177	500	2840	5	1	48771938	1841	102.03	3.19	12	1.81	37.00	1182.00	5410	20230518	-30.22	2605	20221013	44.91	5410	-30.22	20230518	3010	25.42	20230313	5410	-30.22	20230518	2605	44.91	20221013	5.38	N	010820	500	243 억		288883	N	N	0	N	00	N
46	20230724	120244	00	50.00	KOSPI		기계	N	N	N	N	50	N	3755	-190	5	-4.82	2925505945	765680	151.65	3900	3945	3750	5120	2765	3945	3820.79	0.59	0	-12056	4008	3976	3953	3921	3898	3965	3910	244	1177	500	2840	5	1	48771938	1831	101.49	3.18	12	1.57	37.00	1182.00	5410	20230518	-30.59	2605	20221013	44.15	5410	-30.59	20230518	3010	24.75	20230313	5410	-30.59	20230518	2605	44.15	20221013	5.38	N	010820	500	243 억		288883	N	N	0	N	00	N
47	20230724	110246	00	50.00	KOSPI		기계	N	N	N	N	50	N	3790	-155	5	-3.93	2188376910	570226	112.94	3900	3945	3785	5120	2765	3945	3837.74	0.59	0	-23164	4008	3976	3953	3921	3898	3965	3910	244	1177	500	2840	5	1	48771938	1848	102.43	3.21	12	1.17	37.00	1182.00	5410	20230518	-29.94	2605	20221013	45.49	5410	-29.94	20230518	3010	25.91	20230313	5410	-29.94	20230518	2605	45.49	20221013	5.38	N	010820	500	243 억		288883	N	N	0	N	00	N
48	20230724	100243	00	50.00	KOSPI		기계	N	N	N	N	50	N	3825	-120	5	-3.04	1456608765	377737	74.81	3900	3945	3800	5120	2765	3945	3856.15	0.59	0	-7602	4008	3976	3953	3921	3898	3965	3910	244	1177	500	2840	5	1	48771938	1866	103.38	3.24	12	0.77	37.00	1182.00	5410	20230518	-29.30	2605	20221013	46.83	5410	-29.30	20230518	3010	27.08	20230313	5410	-29.30	20230518	2605	46.83	20221013	5.38	N	010820	500	243 억		288883	N	N	0	N	00	N
49	20230724	090244	00	50.00	KOSPI		기계	N	N	N	N	50	N	3910	-35	5	-0.89	188178440	48176	9.54	3900	3945	3895	5120	2765	3945	3906.06	0.59	0	-856	4008	3976	3953	3921	3898	3965	3910	244	1177	500	2840	5	1	48771938	1907	105.68	3.31	12	0.10	37.00	1182.00	5410	20230518	-27.73	2605	20221013	50.10	5410	-27.73	20230518	3010	29.90	20230313	5410	-27.73	20230518	2605	50.10	20221013	5.38	N	010820	500	243 억		288883	N	N	0	N	00	N
50	20230721	160243	00	50.00	KOSPI		기계	N	N	N	N	50	N	3945	-40	5	-1.00	1944209265	492062	99.37	3985	3985	3930	5180	2790	3985	3951.14	0.63	0	-18772	4058	4021	3993	3956	3928	4040	3975	244	1195	500	2860	5	1	48771938	1924	106.62	3.34	12	1.01	37.00	1182.00	5410	20230518	-27.08	2605	20221013	51.44	5410	-27.08	20230518	3010	31.06	20230313	5410	-27.08	20230518	2605	51.44	20221013	5.46	N	010820	500	243 억		308798	N	N	0	N	00	N
51	20230721	150245	00	50.00	KOSPI		기계	N	N	N	N	50	N	3950	-35	5	-0.88	1715091700	434010	87.65	3985	3985	3930	5180	2790	3985	3951.69	0.63	0	-29128	4058	4021	3993	3956	3928	4040	3975	244	1195	500	2860	5	1	48771938	1926	106.76	3.34	12	0.89	37.00	1182.00	5410	20230518	-26.99	2605	20221013	51.63	5410	-26.99	20230518	3010	31.23	20230313	5410	-26.99	20230518	2605	51.63	20221013	5.46	N	010820	500	243 억		308798	N	N	0	N	00	N
52	20230721	140243	00	50.00	KOSPI		기계	N	N	N	N	50	N	3940	-45	5	-1.13	1441601670	364699	73.65	3985	3985	3930	5180	2790	3985	3952.80	0.63	0	-35015	4058	4021	3993	3956	3928	4040	3975	244	1195	500	2860	5	1	48771938	1922	106.49	3.33	12	0.75	37.00	1182.00	5410	20230518	-27.17	2605	20221013	51.25	5410	-27.17	20230518	3010	30.90	20230313	5410	-27.17	20230518	2605	51.25	20221013	5.46	N	010820	500	243 억		308798	N	N	0	N	00	N
53	20230721	130242	00	50.00	KOSPI		기계	N	N	N	N	50	N	3970	-15	5	-0.38	1235432875	312488	63.11	3985	3985	3930	5180	2790	3985	3953.48	0.63	0	-35117	4058	4021	3993	3956	3928	4040	3975	244	1195	500	2860	5	1	48771938	1936	107.30	3.36	12	0.64	37.00	1182.00	5410	20230518	-26.62	2605	20221013	52.40	5410	-26.62	20230518	3010	31.89	20230313	5410	-26.62	20230518	2605	52.40	20221013	5.46	N	010820	500	243 억		308798	N	N	0	N	00	N
54	20230721	120246	00	50.00	KOSPI		기계	N	N	N	N	50	N	3950	-35	5	-0.88	1115039435	282073	56.96	3985	3985	3930	5180	2790	3985	3952.95	0.63	0	-30938	4058	4021	3993	3956	3928	4040	3975	244	1195	500	2860	5	1	48771938	1926	106.76	3.34	12	0.58	37.00	1182.00	5410	20230518	-26.99	2605	20221013	51.63	5410	-26.99	20230518	3010	31.23	20230313	5410	-26.99	20230518	2605	51.63	20221013	5.46	N	010820	500	243 억		308798	N	N	0	N	00	N
55	20230721	110244	00	50.00	KOSPI		기계	N	N	N	N	50	N	3980	-5	5	-0.13	995669990	251946	50.88	3985	3985	3930	5180	2790	3985	3951.84	0.63	0	-28931	4058	4021	3993	3956	3928	4040	3975	244	1195	500	2860	5	1	48771938	1941	107.57	3.37	12	0.52	37.00	1182.00	5410	20230518	-26.43	2605	20221013	52.78	5410	-26.43	20230518	3010	32.23	20230313	5410	-26.43	20230518	2605	52.78	20221013	5.46	N	010820	500	243 억		308798	N	N	0	N	00	N
56	20230721	100245	00	50.00	KOSPI		기계	N	N	N	N	50	N	3950	-35	5	-0.88	771624895	195242	39.43	3985	3985	3930	5180	2790	3985	3952.05	0.63	0	-40087	4058	4021	3993	3956	3928	4040	3975	244	1195	500	2860	5	1	48771938	1926	106.76	3.34	12	0.40	37.00	1182.00	5410	20230518	-26.99	2605	20221013	51.63	5410	-26.99	20230518	3010	31.23	20230313	5410	-26.99	20230518	2605	51.63	20221013	5.46	N	010820	500	243 억		308798	N	N	0	N	00	N
57	20230721	090245	00	50.00	KOSPI		기계	N	N	N	N	50	N	3960	-25	5	-0.63	108032810	27177	5.49	3985	3985	3955	5180	2790	3985	3974.95	0.63	0	-18961	4058	4021	3993	3956	3928	4040	3975	244	1195	500	2860	5	1	48771938	1931	107.03	3.35	12	0.06	37.00	1182.00	5410	20230518	-26.80	2605	20221013	52.02	5410	-26.80	20230518	3010	31.56	20230313	5410	-26.80	20230518	2605	52.02	20221013	5.46	N	010820	500	243 억		308798	N	N	0	N	00	N
58	20230720	160244	00	50.00	KOSPI		기계	N	N	N	N	50	N	3985	-5	5	-0.13	1952868985	488765	65.34	3965	4030	3965	5180	2795	3990	3995.53	0.63	0	-2479	4130	4060	4025	3955	3920	4042	3937	244	1192	500	2870	5	1	48771938	1944	107.70	3.37	12	1.00	37.00	1182.00	5410	20230518	-26.34	2605	20221013	52.98	5410	-26.34	20230518	3010	32.39	20230313	5410	-26.34	20230518	2605	52.98	20221013	5.44	N	010820	500	243 억		308692	N	N	0	N	00	N
59	20230720	150243	00	50.00	KOSPI		기계	N	N	N	N	50	N	3990	0	3	0.00	1754907200	439152	58.70	3965	4030	3965	5180	2795	3990	3996.13	0.63	0	-10631	4130	4060	4025	3955	3920	4042	3937	244	1192	500	2870	5	1	48771938	1946	107.84	3.38	12	0.90	37.00	1182.00	5410	20230518	-26.25	2605	20221013	53.17	5410	-26.25	20230518	3010	32.56	20230313	5410	-26.25	20230518	2605	53.17	20221013	5.44	N	010820	500	243 억		308692	N	N	0	N	00	N
60	20230720	140243	00	50.00	KOSPI		기계	N	N	N	N	50	N	3990	0	3	0.00	1595207670	399115	53.35	3965	4030	3965	5180	2795	3990	3996.87	0.63	0	-11052	4130	4060	4025	3955	3920	4042	3937	244	1192	500	2870	5	1	48771938	1946	107.84	3.38	12	0.82	37.00	1182.00	5410	20230518	-26.25	2605	20221013	53.17	5410	-26.25	20230518	3010	32.56	20230313	5410	-26.25	20230518	2605	53.17	20221013	5.44	N	010820	500	243 억		308692	N	N	0	N	00	N
61	20230720	130242	00	50.00	KOSPI		기계	N	N	N	N	50	N	4010	20	2	0.50	1239345840	310009	41.44	3965	4030	3965	5180	2795	3990	3997.79	0.63	0	21563	4130	4060	4025	3955	3920	4042	3937	244	1192	500	2870	5	1	48771938	1956	108.38	3.39	12	0.64	37.00	1182.00	5410	20230518	-25.88	2605	20221013	53.93	5410	-25.88	20230518	3010	33.22	20230313	5410	-25.88	20230518	2605	53.93	20221013	5.44	N	010820	500	243 억		308692	N	N	0	N	00	N
62	20230720	120245	00	50.00	KOSPI		기계	N	N	N	N	50	N	4000	10	2	0.25	1096776040	274420	36.68	3965	4030	3965	5180	2795	3990	3996.72	0.63	0	22314	4130	4060	4025	3955	3920	4042	3937	244	1192	500	2870	5	1	48771938	1951	108.11	3.38	12	0.56	37.00	1182.00	5410	20230518	-26.06	2605	20221013	53.55	5410	-26.06	20230518	3010	32.89	20230313	5410	-26.06	20230518	2605	53.55	20221013	5.44	N	010820	500	243 억		308692	N	N	0	N	00	N
63	20230720	110243	00	50.00	KOSPI		기계	N	N	N	N	50	N	4020	30	2	0.75	924540350	231459	30.94	3965	4030	3965	5180	2795	3990	3994.41	0.63	0	24672	4130	4060	4025	3955	3920	4042	3937	244	1192	500	2870	5	1	48771938	1961	108.65	3.40	12	0.47	37.00	1182.00	5410	20230518	-25.69	2605	20221013	54.32	5410	-25.69	20230518	3010	33.55	20230313	5410	-25.69	20230518	2605	54.32	20221013	5.44	N	010820	500	243 억		308692	N	N	0	N	00	N
64	20230720	100241	00	50.00	KOSPI		기계	N	N	N	N	50	N	4000	10	2	0.25	762707160	191046	25.54	3965	4030	3965	5180	2795	3990	3992.28	0.63	0	24478	4130	4060	4025	3955	3920	4042	3937	244	1192	500	2870	5	1	48771938	1951	108.11	3.38	12	0.39	37.00	1182.00	5410	20230518	-26.06	2605	20221013	53.55	5410	-26.06	20230518	3010	32.89	20230313	5410	-26.06	20230518	2605	53.55	20221013	5.44	N	010820	500	243 억		308692	N	N	0	N	00	N
65	20230720	090242	00	50.00	KOSPI		기계	N	N	N	N	50	N	3985	-5	5	-0.13	90867885	22887	3.06	3965	3990	3965	5180	2795	3990	3969.87	0.63	0	4321	4130	4060	4025	3955	3920	4042	3937	244	1192	500	2870	5	1	48771938	1944	107.70	3.37	12	0.05	37.00	1182.00	5410	20230518	-26.34	2605	20221013	52.98	5410	-26.34	20230518	3010	32.39	20230313	5410	-26.34	20230518	2605	52.98	20221013	5.44	N	010820	500	243 억		308692	N	N	0	N	00	N
66	20230719	160247	00	50.00	KOSPI		기계	N	N	N	N	50	N	3990	-60	5	-1.48	2932291845	727732	74.24	4070	4095	3990	5260	2835	4050	4029.67	0.57	0	36886	4196	4122	4076	4002	3956	4100	3980	244	1212	500	2910	5	1	48771938	1946	107.84	3.38	12	1.49	37.00	1182.00	5410	20230518	-26.25	2605	20221013	53.17	5410	-26.25	20230518	3010	32.56	20230313	5410	-26.25	20230518	2605	53.17	20221013	5.62	N	010820	500	243 억		278132	N	N	30	N	00	N
67	20230719	150245	00	50.00	KOSPI		기계	N	N	N	N	50	N	4010	-40	5	-0.99	2257149795	558899	57.01	4070	4095	4005	5260	2835	4050	4038.56	0.57	0	20923	4196	4122	4076	4002	3956	4100	3980	244	1212	500	2910	5	1	48771938	1956	108.38	3.39	12	1.15	37.00	1182.00	5410	20230518	-25.88	2605	20221013	53.93	5410	-25.88	20230518	3010	33.22	20230313	5410	-25.88	20230518	2605	53.93	20221013	5.62	N	010820	500	243 억		278132	N	N	30	N	00	N
68	20230719	140246	00	50.00	KOSPI		기계	N	N	N	N	50	N	4030	-20	5	-0.49	1801108225	445241	45.42	4070	4095	4005	5260	2835	4050	4045.24	0.57	0	15485	4196	4122	4076	4002	3956	4100	3980	244	1212	500	2910	5	1	48771938	1966	108.92	3.41	12	0.91	37.00	1182.00	5410	20230518	-25.51	2605	20221013	54.70	5410	-25.51	20230518	3010	33.89	20230313	5410	-25.51	20230518	2605	54.70	20221013	5.62	N	010820	500	243 억		278132	N	N	30	N	00	N
69	20230719	130243	00	50.00	KOSPI		기계	N	N	N	N	50	N	4025	-25	5	-0.62	1524585630	376354	38.39	4070	4095	4005	5260	2835	4050	4050.94	0.57	0	16530	4196	4122	4076	4002	3956	4100	3980	244	1212	500	2910	5	1	48771938	1963	108.78	3.41	12	0.77	37.00	1182.00	5410	20230518	-25.60	2605	20221013	54.51	5410	-25.60	20230518	3010	33.72	20230313	5410	-25.60	20230518	2605	54.51	20221013	5.62	N	010820	500	243 억		278132	N	N	30	N	00	N
70	20230719	120245	00	50.00	KOSPI		기계	N	N	N	N	50	N	4040	-10	5	-0.25	1339356670	330375	33.70	4070	4095	4005	5260	2835	4050	4054.05	0.57	0	17309	4196	4122	4076	4002	3956	4100	3980	244	1212	500	2910	5	1	48771938	1970	109.19	3.42	12	0.68	37.00	1182.00	5410	20230518	-25.32	2605	20221013	55.09	5410	-25.32	20230518	3010	34.22	20230313	5410	-25.32	20230518	2605	55.09	20221013	5.62	N	010820	500	243 억		278132	N	N	30	N	00	N
71	20230719	110245	00	50.00	KOSPI		기계	N	N	N	N	50	N	4065	15	2	0.37	1074851700	264835	27.02	4070	4095	4005	5260	2835	4050	4058.57	0.57	0	29435	4196	4122	4076	4002	3956	4100	3980	244	1212	500	2910	5	1	48771938	1983	109.86	3.44	12	0.54	37.00	1182.00	5410	20230518	-24.86	2605	20221013	56.05	5410	-24.86	20230518	3010	35.05	20230313	5410	-24.86	20230518	2605	56.05	20221013	5.62	N	010820	500	243 억		278132	N	N	30	N	00	N
72	20230719	100244	00	50.00	KOSPI		기계	N	N	N	N	50	N	4075	25	2	0.62	841457860	207614	21.18	4070	4095	4005	5260	2835	4050	4052.99	0.57	0	19500	4196	4122	4076	4002	3956	4100	3980	244	1212	500	2910	5	1	48771938	1987	110.14	3.45	12	0.43	37.00	1182.00	5410	20230518	-24.68	2605	20221013	56.43	5410	-24.68	20230518	3010	35.38	20230313	5410	-24.68	20230518	2605	56.43	20221013	5.62	N	010820	500	243 억		278132	N	N	30	N	00	N
73	20230719	090246	00	50.00	KOSPI		기계	N	N	N	N	50	N	4070	20	2	0.49	105840650	26031	2.66	4070	4075	4055	5260	2835	4050	4065.95	0.57	0	5750	4196	4122	4076	4002	3956	4100	3980	244	1212	500	2910	5	1	48771938	1985	110.00	3.44	12	0.05	37.00	1182.00	5410	20230518	-24.77	2605	20221013	56.24	5410	-24.77	20230518	3010	35.22	20230313	5410	-24.77	20230518	2605	56.24	20221013	5.62	N	010820	500	243 억		278132	N	N	30	N	00	N
74	20230718	160243	00	50.00	KOSPI		기계	N	N	N	N	50	N	4050	-100	5	-2.41	3873952315	952110	24.37	4150	4150	4030	5390	2905	4150	4068.74	0.53	0	19698	4696	4422	4286	4012	3876	4355	3945	244	1242	500	2980	5	1	48771938	1975	109.46	3.43	12	1.95	37.00	1182.00	5410	20230518	-25.14	2605	20221013	55.47	5410	-25.14	20230518	3010	34.55	20230313	5410	-25.14	20230518	2605	55.47	20221013	5.65	N	010820	500	243 억		258403	N	N	30	N	00	N
75	20230718	150243	00	50.00	KOSPI		기계	N	N	N	N	50	N	4045	-105	5	-2.53	3614350425	888027	22.73	4150	4150	4030	5390	2905	4150	4069.99	0.53	0	7735	4696	4422	4286	4012	3876	4355	3945	244	1242	500	2980	5	1	48771938	1973	109.32	3.42	12	1.82	37.00	1182.00	5410	20230518	-25.23	2605	20221013	55.28	5410	-25.23	20230518	3010	34.39	20230313	5410	-25.23	20230518	2605	55.28	20221013	5.65	N	010820	500	243 억		258403	N	N	58	N	00	N
76	20230718	140242	00	50.00	KOSPI		기계	N	N	N	N	50	N	4035	-115	5	-2.77	3420127220	839974	21.50	4150	4150	4030	5390	2905	4150	4071.60	0.53	0	-153	4696	4422	4286	4012	3876	4355	3945	244	1242	500	2980	5	1	48771938	1968	109.05	3.41	12	1.72	37.00	1182.00	5410	20230518	-25.42	2605	20221013	54.89	5410	-25.42	20230518	3010	34.05	20230313	5410	-25.42	20230518	2605	54.89	20221013	5.65	N	010820	500	243 억		258403	N	N	58	N	00	N
77	20230718	130243	00	50.00	KOSPI		기계	N	N	N	N	50	N	4040	-110	5	-2.65	3160894680	775839	19.86	4150	4150	4030	5390	2905	4150	4074.05	0.53	0	168	4696	4422	4286	4012	3876	4355	3945	244	1242	500	2980	5	1	48771938	1970	109.19	3.42	12	1.59	37.00	1182.00	5410	20230518	-25.32	2605	20221013	55.09	5410	-25.32	20230518	3010	34.22	20230313	5410	-25.32	20230518	2605	55.09	20221013	5.65	N	010820	500	243 억		258403	N	N	58	N	00	N
78	20230718	120244	00	50.00	KOSPI		기계	N	N	N	N	50	N	4050	-100	5	-2.41	2866152870	703053	18.00	4150	4150	4030	5390	2905	4150	4076.60	0.53	0	-391	4696	4422	4286	4012	3876	4355	3945	244	1242	500	2980	5	1	48771938	1975	109.46	3.43	12	1.44	37.00	1182.00	5410	20230518	-25.14	2605	20221013	55.47	5410	-25.14	20230518	3010	34.55	20230313	5410	-25.14	20230518	2605	55.47	20221013	5.65	N	010820	500	243 억		258403	N	N	58	N	00	N
79	20230718	110243	00	50.00	KOSPI		기계	N	N	N	N	50	N	4090	-60	5	-1.45	2616235360	641655	16.42	4150	4150	4030	5390	2905	4150	4077.19	0.53	0	2162	4696	4422	4286	4012	3876	4355	3945	244	1242	500	2980	5	1	48771938	1995	110.54	3.46	12	1.32	37.00	1182.00	5410	20230518	-24.40	2605	20221013	57.01	5410	-24.40	20230518	3010	35.88	20230313	5410	-24.40	20230518	2605	57.01	20221013	5.65	N	010820	500	243 억		258403	N	N	58	N	00	N
80	20230718	100242	00	50.00	KOSPI		기계	N	N	N	N	50	N	4040	-110	5	-2.65	1970646435	482762	12.36	4150	4150	4040	5390	2905	4150	4081.86	0.53	0	-7252	4696	4422	4286	4012	3876	4355	3945	244	1242	500	2980	5	1	48771938	1970	109.19	3.42	12	0.99	37.00	1182.00	5410	20230518	-25.32	2605	20221013	55.09	5410	-25.32	20230518	3010	34.22	20230313	5410	-25.32	20230518	2605	55.09	20221013	5.65	N	010820	500	243 억		258403	N	N	58	N	00	N
81	20230718	090242	00	50.00	KOSPI		기계	N	N	N	N	50	N	4110	-40	5	-0.96	246124320	59519	1.52	4150	4150	4110	5390	2905	4150	4134.93	0.53	0	-34	4696	4422	4286	4012	3876	4355	3945	244	1242	500	2980	5	1	48771938	2005	111.08	3.48	12	0.12	37.00	1182.00	5410	20230518	-24.03	2605	20221013	57.77	5410	-24.03	20230518	3010	36.54	20230313	5410	-24.03	20230518	2605	57.77	20221013	5.65	N	010820	500	243 억		258403	N	N	58	N	00	N
82	20230717	160243	00	50.00	KOSPI		기계	N	N	N	N	50	N	4150	70	2	1.72	16744772765	3853146	484.07	4485	4560	4150	5300	2860	4080	4346.01	0.79	0	-128158	4280	4180	4125	4025	3970	4152	3997	244	1220	500	2930	5	1	48771938	2024	112.16	3.51	12	7.90	37.00	1182.00	5410	20230518	-23.29	2605	20221013	59.31	5410	-23.29	20230518	3010	37.87	20230313	5410	-23.29	20230518	2605	59.31	20221013	5.51	N	010820	500	243 억		386577	N	N	58	N	00	N
83	20230717	150242	00	50.00	KOSPI		기계	N	N	N	N	50	N	4180	100	2	2.45	16168426125	3714571	466.66	4485	4560	4175	5300	2860	4080	4352.70	0.79	0	-130085	4280	4180	4125	4025	3970	4152	3997	244	1220	500	2930	5	1	48771938	2039	112.97	3.54	12	7.62	37.00	1182.00	5410	20230518	-22.74	2605	20221013	60.46	5410	-22.74	20230518	3010	38.87	20230313	5410	-22.74	20230518	2605	60.46	20221013	5.51	N	010820	500	243 억		386577	N	N	29	N	00	N
84	20230717	140243	00	50.00	KOSPI		기계	N	N	N	N	50	N	4215	135	2	3.31	15343189765	3517949	441.96	4485	4560	4185	5300	2860	4080	4361.40	0.79	0	-132462	4280	4180	4125	4025	3970	4152	3997	244	1220	500	2930	5	1	48771938	2056	113.92	3.57	12	7.21	37.00	1182.00	5410	20230518	-22.09	2605	20221013	61.80	5410	-22.09	20230518	3010	40.03	20230313	5410	-22.09	20230518	2605	61.80	20221013	5.51	N	010820	500	243 억		386577	N	N	29	N	00	N
85	20230717	130240	00	50.00	KOSPI		기계	N	N	N	N	50	N	4190	110	2	2.70	14796212425	3387847	425.61	4485	4560	4185	5300	2860	4080	4367.44	0.79	0	-137454	4280	4180	4125	4025	3970	4152	3997	244	1220	500	2930	5	1	48771938	2044	113.24	3.54	12	6.95	37.00	1182.00	5410	20230518	-22.55	2605	20221013	60.84	5410	-22.55	20230518	3010	39.20	20230313	5410	-22.55	20230518	2605	60.84	20221013	5.51	N	010820	500	243 억		386577	N	N	29	N	00	N
86	20230717	120244	00	50.00	KOSPI		기계	N	N	N	N	50	N	4200	120	2	2.94	14469609390	3310153	415.85	4485	4560	4185	5300	2860	4080	4371.28	0.79	0	-131852	4280	4180	4125	4025	3970	4152	3997	244	1220	500	2930	5	1	48771938	2048	113.51	3.55	12	6.79	37.00	1182.00	5410	20230518	-22.37	2605	20221013	61.23	5410	-22.37	20230518	3010	39.53	20230313	5410	-22.37	20230518	2605	61.23	20221013	5.51	N	010820	500	243 억		386577	N	N	29	N	00	N
87	20230717	110241	00	50.00	KOSPI		기계	N	N	N	N	50	N	4240	160	2	3.92	13693222335	3125666	392.68	4485	4560	4215	5300	2860	4080	4380.90	0.79	0	-138791	4280	4180	4125	4025	3970	4152	3997	244	1220	500	2930	5	1	48771938	2068	114.59	3.59	12	6.41	37.00	1182.00	5410	20230518	-21.63	2605	20221013	62.76	5410	-21.63	20230518	3010	40.86	20230313	5410	-21.63	20230518	2605	62.76	20221013	5.51	N	010820	500	243 억		386577	N	N	29	N	00	N
88	20230717	100242	00	50.00	KOSPI		기계	N	N	N	N	50	N	4240	160	2	3.92	12680795535	2886543	362.63	4485	4560	4235	5300	2860	4080	4393.07	0.79	0	-142071	4280	4180	4125	4025	3970	4152	3997	244	1220	500	2930	5	1	48771938	2068	114.59	3.59	12	5.92	37.00	1182.00	5410	20230518	-21.63	2605	20221013	62.76	5410	-21.63	20230518	3010	40.86	20230313	5410	-21.63	20230518	2605	62.76	20221013	5.51	N	010820	500	243 억		386577	N	N	29	N	00	N
89	20230717	090242	00	50.00	KOSPI		기계	N	N	N	N	50	N	4455	375	2	9.19	5721831515	1277234	160.46	4485	4560	4400	5300	2860	4080	4479.86	0.79	0	-42577	4280	4180	4125	4025	3970	4152	3997	244	1220	500	2930	5	1	48771938	2173	120.41	3.77	12	2.62	37.00	1182.00	5410	20230518	-17.65	2605	20221013	71.02	5410	-17.65	20230518	3010	48.01	20230313	5410	-17.65	20230518	2605	71.02	20221013	5.51	N	010820	500	243 억		386577	N	N	29	N	00	N
90	20230714	160240	00	50.00	KOSPI		기계	N	N	N	N	50	N	4080	-90	5	-2.16	3192808435	776699	90.44	4205	4225	4070	5420	2920	4170	4110.52	0.86	0	-33295	4323	4246	4203	4126	4083	4225	4105	244	1250	500	3000	5	1	48771938	1990	110.27	3.45	12	1.59	37.00	1182.00	5410	20230518	-24.58	2605	20221013	56.62	5410	-24.58	20230518	3010	35.55	20230313	5410	-24.58	20230518	2605	56.62	20221013	5.28	N	010820	500	243 억		419783	N	N	29	N	00	N
91	20230714	150242	00	50.00	KOSPI		기계	N	N	N	N	50	N	4085	-85	5	-2.04	2962578970	720319	83.87	4205	4225	4070	5420	2920	4170	4112.47	0.86	0	-35805	4323	4246	4203	4126	4083	4225	4105	244	1250	500	3000	5	1	48771938	1992	110.41	3.46	12	1.48	37.00	1182.00	5410	20230518	-24.49	2605	20221013	56.81	5410	-24.49	20230518	3010	35.71	20230313	5410	-24.49	20230518	2605	56.81	20221013	5.28	N	010820	500	243 억		419783	N	N	610	N	00	N
92	20230714	140242	00	50.00	KOSPI		기계	N	N	N	N	50	N	4090	-80	5	-1.92	2607344855	633345	73.74	4205	4225	4070	5420	2920	4170	4116.36	0.86	0	-32950	4323	4246	4203	4126	4083	4225	4105	244	1250	500	3000	5	1	48771938	1995	110.54	3.46	12	1.30	37.00	1182.00	5410	20230518	-24.40	2605	20221013	57.01	5410	-24.40	20230518	3010	35.88	20230313	5410	-24.40	20230518	2605	57.01	20221013	5.28	N	010820	500	243 억		419783	N	N	610	N	00	N
93	20230714	130240	00	50.00	KOSPI		기계	N	N	N	N	50	N	4090	-80	5	-1.92	2431868920	590385	68.74	4205	4225	4070	5420	2920	4170	4118.69	0.86	0	-33910	4323	4246	4203	4126	4083	4225	4105	244	1250	500	3000	5	1	48771938	1995	110.54	3.46	12	1.21	37.00	1182.00	5410	20230518	-24.40	2605	20221013	57.01	5410	-24.40	20230518	3010	35.88	20230313	5410	-24.40	20230518	2605	57.01	20221013	5.28	N	010820	500	243 억		419783	N	N	610	N	00	N
94	20230714	120240	00	50.00	KOSPI		기계	N	N	N	N	50	N	4090	-80	5	-1.92	2094858925	508022	59.15	4205	4225	4070	5420	2920	4170	4123.10	0.86	0	-27379	4323	4246	4203	4126	4083	4225	4105	244	1250	500	3000	5	1	48771938	1995	110.54	3.46	12	1.04	37.00	1182.00	5410	20230518	-24.40	2605	20221013	57.01	5410	-24.40	20230518	3010	35.88	20230313	5410	-24.40	20230518	2605	57.01	20221013	5.28	N	010820	500	243 억		419783	N	N	610	N	00	N
95	20230714	110241	00	50.00	KOSPI		기계	N	N	N	N	50	N	4100	-70	5	-1.68	1579935660	382006	44.48	4205	4225	4095	5420	2920	4170	4135.44	0.86	0	-12748	4323	4246	4203	4126	4083	4225	4105	244	1250	500	3000	5	1	48771938	2000	110.81	3.47	12	0.78	37.00	1182.00	5410	20230518	-24.21	2605	20221013	57.39	5410	-24.21	20230518	3010	36.21	20230313	5410	-24.21	20230518	2605	57.39	20221013	5.28	N	010820	500	243 억		419783	N	N	610	N	00	N
96	20230714	100243	00	50.00	KOSPI		기계	N	N	N	N	50	N	4110	-60	5	-1.44	1277106375	308196	35.88	4205	4225	4095	5420	2920	4170	4143.38	0.86	0	-13003	4323	4246	4203	4126	4083	4225	4105	244	1250	500	3000	5	1	48771938	2005	111.08	3.48	12	0.63	37.00	1182.00	5410	20230518	-24.03	2605	20221013	57.77	5410	-24.03	20230518	3010	36.54	20230313	5410	-24.03	20230518	2605	57.77	20221013	5.28	N	010820	500	243 억		419783	N	N	610	N	00	N
97	20230714	090241	00	50.00	KOSPI		기계	N	N	N	N	50	N	4225	55	2	1.32	158444095	37676	4.39	4205	4225	4200	5420	2920	4170	4210.86	0.86	0	11482	4323	4246	4203	4126	4083	4225	4105	244	1250	500	3000	5	1	48771938	2061	114.19	3.57	12	0.08	37.00	1182.00	5410	20230518	-21.90	2605	20221013	62.19	5410	-21.90	20230518	3010	40.37	20230313	5410	-21.90	20230518	2605	62.19	20221013	5.28	N	010820	500	243 억		419783	N	N	610	N	00	N
98	20230713	160240	00	50.00	KOSPI		기계	N	N	N	N	50	N	4170	-100	5	-2.34	3530728435	839809	81.72	4280	4280	4160	5550	2990	4270	4204.29	1.03	0	-82877	4423	4346	4298	4221	4173	4322	4197	244	1280	500	3070	5	1	48771938	2034	112.70	3.53	12	1.72	37.00	1182.00	5410	20230518	-22.92	2605	20221013	60.08	5410	-22.92	20230518	3010	38.54	20230313	5410	-22.92	20230518	2605	60.08	20221013	5.33	N	010820	500	243 억		502246	N	N	610	N	00	N
99	20230713	150239	00	50.00	KOSPI		기계	N	N	N	N	50	N	4190	-80	5	-1.87	3220325610	765415	74.49	4280	4280	4160	5550	2990	4270	4207.29	1.03	0	-92928	4423	4346	4298	4221	4173	4322	4197	244	1280	500	3070	5	1	48771938	2044	113.24	3.54	12	1.57	37.00	1182.00	5410	20230518	-22.55	2605	20221013	60.84	5410	-22.55	20230518	3010	39.20	20230313	5410	-22.55	20230518	2605	60.84	20221013	5.33	N	010820	500	243 억		502246	N	N	90	N	00	N
100	20230713	140239	00	50.00	KOSPI		기계	N	N	N	N	50	N	4180	-90	5	-2.11	2875626180	682822	66.45	4280	4280	4160	5550	2990	4270	4211.38	1.03	0	-89966	4423	4346	4298	4221	4173	4322	4197	244	1280	500	3070	5	1	48771938	2039	112.97	3.54	12	1.40	37.00	1182.00	5410	20230518	-22.74	2605	20221013	60.46	5410	-22.74	20230518	3010	38.87	20230313	5410	-22.74	20230518	2605	60.46	20221013	5.33	N	010820	500	243 억		502246	N	N	90	N	00	N
101	20230713	130239	00	50.00	KOSPI		기계	N	N	N	N	50	N	4185	-85	5	-1.99	2443212005	579234	56.37	4280	4280	4170	5550	2990	4270	4218.01	1.03	0	-62892	4423	4346	4298	4221	4173	4322	4197	244	1280	500	3070	5	1	48771938	2041	113.11	3.54	12	1.19	37.00	1182.00	5410	20230518	-22.64	2605	20221013	60.65	5410	-22.64	20230518	3010	39.04	20230313	5410	-22.64	20230518	2605	60.65	20221013	5.33	N	010820	500	243 억		502246	N	N	90	N	00	N
102	20230713	120237	00	50.00	KOSPI		기계	N	N	N	N	50	N	4195	-75	5	-1.76	2022388975	478621	46.58	4280	4280	4170	5550	2990	4270	4225.45	1.03	0	-14705	4423	4346	4298	4221	4173	4322	4197	244	1280	500	3070	5	1	48771938	2046	113.38	3.55	12	0.98	37.00	1182.00	5410	20230518	-22.46	2605	20221013	61.04	5410	-22.46	20230518	3010	39.37	20230313	5410	-22.46	20230518	2605	61.04	20221013	5.33	N	010820	500	243 억		502246	N	N	90	N	00	N
103	20230713	110240	00	50.00	KOSPI		기계	N	N	N	N	50	N	4245	-25	5	-0.59	1606672475	379810	36.96	4280	4280	4170	5550	2990	4270	4230.20	1.03	0	-4330	4423	4346	4298	4221	4173	4322	4197	244	1280	500	3070	5	1	48771938	2070	114.73	3.59	12	0.78	37.00	1182.00	5410	20230518	-21.53	2605	20221013	62.96	5410	-21.53	20230518	3010	41.03	20230313	5410	-21.53	20230518	2605	62.96	20221013	5.33	N	010820	500	243 억		502246	N	N	90	N	00	N
104	20230713	100240	00	50.00	KOSPI		기계	N	N	N	N	50	N	4255	-15	5	-0.35	1355551250	320705	31.21	4280	4280	4170	5550	2990	4270	4226.79	1.03	0	-7431	4423	4346	4298	4221	4173	4322	4197	244	1280	500	3070	5	1	48771938	2075	115.00	3.60	12	0.66	37.00	1182.00	5410	20230518	-21.35	2605	20221013	63.34	5410	-21.35	20230518	3010	41.36	20230313	5410	-21.35	20230518	2605	63.34	20221013	5.33	N	010820	500	243 억		502246	N	N	90	N	00	N
105	20230713	090222	00	50.00	KOSPI		기계	N	N	N	N	50	N	4265	-5	5	-0.12	163130535	38285	3.73	4280	4280	4210	5550	2990	4270	4260.95	1.03	0	-14989	4423	4346	4298	4221	4173	4322	4197	244	1280	500	3070	5	1	48771938	2080	115.27	3.61	12	0.08	37.00	1182.00	5410	20230518	-21.16	2605	20221013	63.72	5410	-21.16	20230518	3010	41.69	20230313	5410	-21.16	20230518	2605	63.72	20221013	5.33	N	010820	500	243 억		502246	N	N	90	N	00	N
106	20230712	160237	00	50.00	KOSPI		기계	N	N	N	N	50	N	4270	-85	5	-1.95	4303299890	1003853	52.77	4375	4375	4250	5660	3050	4355	4286.84	1.33	0	-146611	4518	4436	4333	4251	4148	4385	4200	244	1305	500	3130	5	1	48771938	2083	115.41	3.61	12	2.06	37.00	1182.00	5410	20230518	-21.07	2605	20221013	63.92	5410	-21.07	20230518	3010	41.86	20230313	5410	-21.07	20230518	2605	63.92	20221013	5.41	N	010820	500	243 억		649886	N	N	90	N	00	N
107	20230712	150237	00	50.00	KOSPI		기계	N	N	N	N	50	N	4260	-95	5	-2.18	4038063590	941642	49.50	4375	4375	4250	5660	3050	4355	4288.32	1.33	0	-148303	4518	4436	4333	4251	4148	4385	4200	244	1305	500	3130	5	1	48771938	2078	115.14	3.60	12	1.93	37.00	1182.00	5410	20230518	-21.26	2605	20221013	63.53	5410	-21.26	20230518	3010	41.53	20230313	5410	-21.26	20230518	2605	63.53	20221013	5.41	N	010820	500	243 억		649886	N	N	637	N	00	N
108	20230712	140236	00	50.00	KOSPI		기계	N	N	N	N	50	N	4280	-75	5	-1.72	3535397645	823654	43.30	4375	4375	4250	5660	3050	4355	4292.33	1.33	0	-140822	4518	4436	4333	4251	4148	4385	4200	244	1305	500	3130	5	1	48771938	2087	115.68	3.62	12	1.69	37.00	1182.00	5410	20230518	-20.89	2605	20221013	64.30	5410	-20.89	20230518	3010	42.19	20230313	5410	-20.89	20230518	2605	64.30	20221013	5.41	N	010820	500	243 억		649886	N	N	637	N	00	N
109	20230712	130237	00	50.00	KOSPI		기계	N	N	N	N	50	N	4275	-80	5	-1.84	3252111535	757265	39.81	4375	4375	4250	5660	3050	4355	4294.55	1.33	0	-122560	4518	4436	4333	4251	4148	4385	4200	244	1305	500	3130	5	1	48771938	2085	115.54	3.62	12	1.55	37.00	1182.00	5410	20230518	-20.98	2605	20221013	64.11	5410	-20.98	20230518	3010	42.03	20230313	5410	-20.98	20230518	2605	64.11	20221013	5.41	N	010820	500	243 억		649886	N	N	637	N	00	N
110	20230712	120238	00	50.00	KOSPI		기계	N	N	N	N	50	N	4285	-70	5	-1.61	2984800625	694724	36.52	4375	4375	4250	5660	3050	4355	4296.38	1.33	0	-112615	4518	4436	4333	4251	4148	4385	4200	244	1305	500	3130	5	1	48771938	2090	115.81	3.63	12	1.42	37.00	1182.00	5410	20230518	-20.79	2605	20221013	64.49	5410	-20.79	20230518	3010	42.36	20230313	5410	-20.79	20230518	2605	64.49	20221013	5.41	N	010820	500	243 억		649886	N	N	637	N	00	N
111	20230712	110237	00	50.00	KOSPI		기계	N	N	N	N	50	N	4320	-35	5	-0.80	2540141195	591301	31.08	4375	4375	4250	5660	3050	4355	4295.85	1.33	0	-115178	4518	4436	4333	4251	4148	4385	4200	244	1305	500	3130	5	1	48771938	2107	116.76	3.65	12	1.21	37.00	1182.00	5410	20230518	-20.15	2605	20221013	65.83	5410	-20.15	20230518	3010	43.52	20230313	5410	-20.15	20230518	2605	65.83	20221013	5.41	N	010820	500	243 억		649886	N	N	637	N	00	N
112	20230712	100239	00	50.00	KOSPI		기계	N	N	N	N	50	N	4260	-95	5	-2.18	1877049400	436502	22.95	4375	4375	4250	5660	3050	4355	4300.21	1.33	0	-118731	4518	4436	4333	4251	4148	4385	4200	244	1305	500	3130	5	1	48771938	2078	115.14	3.60	12	0.89	37.00	1182.00	5410	20230518	-21.26	2605	20221013	63.53	5410	-21.26	20230518	3010	41.53	20230313	5410	-21.26	20230518	2605	63.53	20221013	5.41	N	010820	500	243 억		649886	N	N	637	N	00	N
113	20230712	090237	00	50.00	KOSPI		기계	N	N	N	N	50	N	4355	0	3	0.00	241229835	55382	2.91	4375	4375	4310	5660	3050	4355	4355.74	1.33	0	-22568	4518	4436	4333	4251	4148	4385	4200	244	1305	500	3130	5	1	48771938	2124	117.70	3.68	12	0.11	37.00	1182.00	5410	20230518	-19.50	2605	20221013	67.18	5410	-19.50	20230518	3010	44.68	20230313	5410	-19.50	20230518	2605	67.18	20221013	5.41	N	010820	500	243 억		649886	N	N	637	N	00	N
114	20230711	160236	00	50.00	KOSPI		기계	N	N	N	N	50	N	4355	30	2	0.69	8118080600	1875454	112.04	4395	4415	4230	5620	3030	4325	4328.51	1.09	0	109608	4468	4396	4263	4191	4058	4432	4227	244	1295	500	3110	5	1	48771938	2124	117.70	3.68	12	3.85	37.00	1182.00	5410	20230518	-19.50	2605	20221013	67.18	5410	-19.50	20230518	3010	44.68	20230313	5410	-19.50	20230518	2605	67.18	20221013	5.46	N	010820	500	243 억		531994	N	N	637	N	00	N
115	20230711	150235	00	50.00	KOSPI		기계	N	N	N	N	50	N	4370	45	2	1.04	7542829975	1743423	104.15	4395	4415	4230	5620	3030	4325	4326.45	1.09	0	77722	4468	4396	4263	4191	4058	4432	4227	244	1295	500	3110	5	1	48771938	2131	118.11	3.70	12	3.57	37.00	1182.00	5410	20230518	-19.22	2605	20221013	67.75	5410	-19.22	20230518	3010	45.18	20230313	5410	-19.22	20230518	2605	67.75	20221013	5.46	N	010820	500	243 억		531994	N	N	0	N	00	N
116	20230711	140234	00	50.00	KOSPI		기계	N	N	N	N	50	N	4375	50	2	1.16	6621826445	1531407	91.49	4395	4415	4230	5620	3030	4325	4324.01	1.09	0	29933	4468	4396	4263	4191	4058	4432	4227	244	1295	500	3110	5	1	48771938	2134	118.24	3.70	12	3.14	37.00	1182.00	5410	20230518	-19.13	2605	20221013	67.95	5410	-19.13	20230518	3010	45.35	20230313	5410	-19.13	20230518	2605	67.95	20221013	5.46	N	010820	500	243 억		531994	N	N	0	N	00	N
117	20230711	130233	00	50.00	KOSPI		기계	N	N	N	N	50	N	4320	-5	5	-0.12	5459442560	1264544	75.54	4395	4415	4230	5620	3030	4325	4317.32	1.09	0	-30224	4468	4396	4263	4191	4058	4432	4227	244	1295	500	3110	5	1	48771938	2107	116.76	3.65	12	2.59	37.00	1182.00	5410	20230518	-20.15	2605	20221013	65.83	5410	-20.15	20230518	3010	43.52	20230313	5410	-20.15	20230518	2605	65.83	20221013	5.46	N	010820	500	243 억		531994	N	N	0	N	00	N
118	20230711	120235	00	50.00	KOSPI		기계	N	N	N	N	50	N	4315	-10	5	-0.23	4890875880	1132590	67.66	4395	4415	4230	5620	3030	4325	4318.31	1.09	0	-32958	4468	4396	4263	4191	4058	4432	4227	244	1295	500	3110	5	1	48771938	2105	116.62	3.65	12	2.32	37.00	1182.00	5410	20230518	-20.24	2605	20221013	65.64	5410	-20.24	20230518	3010	43.36	20230313	5410	-20.24	20230518	2605	65.64	20221013	5.46	N	010820	500	243 억		531994	N	N	0	N	00	N
119	20230711	110237	00	50.00	KOSPI		기계	N	N	N	N	50	N	4285	-40	5	-0.92	3018382455	702556	41.97	4395	4395	4230	5620	3030	4325	4296.29	1.09	0	-27657	4468	4396	4263	4191	4058	4432	4227	244	1295	500	3110	5	1	48771938	2090	115.81	3.63	12	1.44	37.00	1182.00	5410	20230518	-20.79	2605	20221013	64.49	5410	-20.79	20230518	3010	42.36	20230313	5410	-20.79	20230518	2605	64.49	20221013	5.46	N	010820	500	243 억		531994	N	N	0	N	00	N
120	20230711	100236	00	50.00	KOSPI		기계	N	N	N	N	50	N	4295	-30	5	-0.69	2536860340	589900	35.24	4395	4395	4230	5620	3030	4325	4300.49	1.09	0	-43790	4468	4396	4263	4191	4058	4432	4227	244	1295	500	3110	5	1	48771938	2095	116.08	3.63	12	1.21	37.00	1182.00	5410	20230518	-20.61	2605	20221013	64.88	5410	-20.61	20230518	3010	42.69	20230313	5410	-20.61	20230518	2605	64.88	20221013	5.46	N	010820	500	243 억		531994	N	N	0	N	00	N
121	20230711	090235	00	50.00	KOSPI		기계	N	N	N	N	50	N	4305	-20	5	-0.46	642846870	147297	8.80	4395	4395	4305	5620	3030	4325	4364.29	1.09	0	-47640	4468	4396	4263	4191	4058	4432	4227	244	1295	500	3110	5	1	48771938	2100	116.35	3.64	12	0.30	37.00	1182.00	5410	20230518	-20.43	2605	20221013	65.26	5410	-20.43	20230518	3010	43.02	20230313	5410	-20.43	20230518	2605	65.26	20221013	5.46	N	010820	500	243 억		531994	N	N	0	N	00	N
122	20230710	160235	00	50.00	KOSPI		기계	N	N	N	N	50	N	4325	170	2	4.09	7013562770	1641853	212.46	4130	4335	4130	5400	2910	4155	4271.90	0.83	0	141655	4295	4225	4095	4025	3895	4260	4060	244	1245	500	2990	5	1	48771938	2109	116.89	3.66	12	3.37	37.00	1182.00	5410	20230518	-20.06	2605	20221013	66.03	5410	-20.06	20230518	3010	43.69	20230313	5410	-20.06	20230518	2605	66.03	20221013	5.65	N	010820	500	243 억		403809	N	N	97	N	00	N
123	20230710	150234	00	50.00	KOSPI		기계	N	N	N	N	50	N	4300	145	2	3.49	6068328080	1423171	184.16	4130	4330	4130	5400	2910	4155	4264.39	0.83	0	133076	4295	4225	4095	4025	3895	4260	4060	244	1245	500	2990	5	1	48771938	2097	116.22	3.64	12	2.92	37.00	1182.00	5410	20230518	-20.52	2605	20221013	65.07	5410	-20.52	20230518	3010	42.86	20230313	5410	-20.52	20230518	2605	65.07	20221013	5.65	N	010820	500	243 억		403809	N	N	97	N	00	N
124	20230710	140232	00	50.00	KOSPI		기계	N	N	N	N	50	N	4265	110	2	2.65	4911206810	1153444	149.26	4130	4330	4130	5400	2910	4155	4258.38	0.83	0	92168	4295	4225	4095	4025	3895	4260	4060	244	1245	500	2990	5	1	48771938	2080	115.27	3.61	12	2.36	37.00	1182.00	5410	20230518	-21.16	2605	20221013	63.72	5410	-21.16	20230518	3010	41.69	20230313	5410	-21.16	20230518	2605	63.72	20221013	5.65	N	010820	500	243 억		403809	N	N	97	N	00	N
125	20230710	130231	00	50.00	KOSPI		기계	N	N	N	N	50	N	4265	110	2	2.65	4606559870	1082131	140.03	4130	4330	4130	5400	2910	4155	4257.48	0.83	0	97908	4295	4225	4095	4025	3895	4260	4060	244	1245	500	2990	5	1	48771938	2080	115.27	3.61	12	2.22	37.00	1182.00	5410	20230518	-21.16	2605	20221013	63.72	5410	-21.16	20230518	3010	41.69	20230313	5410	-21.16	20230518	2605	63.72	20221013	5.65	N	010820	500	243 억		403809	N	N	97	N	00	N
126	20230710	120235	00	50.00	KOSPI		기계	N	N	N	N	50	N	4280	125	2	3.01	4254659385	999795	129.37	4130	4330	4130	5400	2910	4155	4256.12	0.83	0	85772	4295	4225	4095	4025	3895	4260	4060	244	1245	500	2990	5	1	48771938	2087	115.68	3.62	12	2.05	37.00	1182.00	5410	20230518	-20.89	2605	20221013	64.30	5410	-20.89	20230518	3010	42.19	20230313	5410	-20.89	20230518	2605	64.30	20221013	5.65	N	010820	500	243 억		403809	N	N	97	N	00	N
127	20230710	110235	00	50.00	KOSPI		기계	N	N	N	N	50	N	4260	105	2	2.53	3328715825	784248	101.48	4130	4330	4130	5400	2910	4155	4245.13	0.83	0	40891	4295	4225	4095	4025	3895	4260	4060	244	1245	500	2990	5	1	48771938	2078	115.14	3.60	12	1.61	37.00	1182.00	5410	20230518	-21.26	2605	20221013	63.53	5410	-21.26	20230518	3010	41.53	20230313	5410	-21.26	20230518	2605	63.53	20221013	5.65	N	010820	500	243 억		403809	N	N	97	N	00	N
128	20230710	100234	00	50.00	KOSPI		기계	N	N	N	N	50	N	4275	120	2	2.89	2762959800	651765	84.34	4130	4330	4130	5400	2910	4155	4239.95	0.83	0	32026	4295	4225	4095	4025	3895	4260	4060	244	1245	500	2990	5	1	48771938	2085	115.54	3.62	12	1.34	37.00	1182.00	5410	20230518	-20.98	2605	20221013	64.11	5410	-20.98	20230518	3010	42.03	20230313	5410	-20.98	20230518	2605	64.11	20221013	5.65	N	010820	500	243 억		403809	N	N	97	N	00	N
129	20230710	090234	00	50.00	KOSPI		기계	N	N	N	N	50	N	4180	25	2	0.60	131829535	31823	4.12	4130	4180	4130	5400	2910	4155	4139.84	0.83	0	-1713	4295	4225	4095	4025	3895	4260	4060	244	1245	500	2990	5	1	48771938	2039	112.97	3.54	12	0.07	37.00	1182.00	5410	20230518	-22.74	2605	20221013	60.46	5410	-22.74	20230518	3010	38.87	20230313	5410	-22.74	20230518	2605	60.46	20221013	5.65	N	010820	500	243 억		403809	N	N	97	N	00	N
130	20230707	160232	00	50.00	KOSPI		기계	N	N	N	N	50	N	4155	145	2	3.62	3106763050	761319	99.75	3970	4165	3965	5210	2810	4010	4080.12	0.75	0	35775	4180	4095	4045	3960	3910	4070	3935	244	1200	500	2880	5	1	48771938	2026	112.30	3.52	12	1.56	37.00	1182.00	5410	20230518	-23.20	2605	20221013	59.50	5410	-23.20	20230518	3010	38.04	20230313	5410	-23.20	20230518	2605	59.50	20221013	5.58	N	010820	500	243 억		364878	N	N	97	N	00	N
131	20230707	150234	00	50.00	KOSPI		기계	N	N	N	N	50	N	4090	80	2	2.00	2236117825	550828	72.17	3970	4115	3965	5210	2810	4010	4059.56	0.75	0	-18070	4180	4095	4045	3960	3910	4070	3935	244	1200	500	2880	5	1	48771938	1995	110.54	3.46	12	1.13	37.00	1182.00	5410	20230518	-24.40	2605	20221013	57.01	5410	-24.40	20230518	3010	35.88	20230313	5410	-24.40	20230518	2605	57.01	20221013	5.58	N	010820	500	243 억		364878	N	N	49	N	00	N
132	20230707	140236	00	50.00	KOSPI		기계	N	N	N	N	50	N	4095	85	2	2.12	1946288265	479868	62.87	3970	4115	3965	5210	2810	4010	4055.89	0.75	0	-17248	4180	4095	4045	3960	3910	4070	3935	244	1200	500	2880	5	1	48771938	1997	110.68	3.46	12	0.98	37.00	1182.00	5410	20230518	-24.31	2605	20221013	57.20	5410	-24.31	20230518	3010	36.05	20230313	5410	-24.31	20230518	2605	57.20	20221013	5.58	N	010820	500	243 억		364878	N	N	49	N	00	N
133	20230707	130235	00	50.00	KOSPI		기계	N	N	N	N	50	N	4095	85	2	2.12	1638615600	404687	53.02	3970	4115	3965	5210	2810	4010	4049.10	0.75	0	-31895	4180	4095	4045	3960	3910	4070	3935	244	1200	500	2880	5	1	48771938	1997	110.68	3.46	12	0.83	37.00	1182.00	5410	20230518	-24.31	2605	20221013	57.20	5410	-24.31	20230518	3010	36.05	20230313	5410	-24.31	20230518	2605	57.20	20221013	5.58	N	010820	500	243 억		364878	N	N	49	N	00	N
134	20230707	120234	00	50.00	KOSPI		기계	N	N	N	N	50	N	4085	75	2	1.87	1433421775	354532	46.45	3970	4115	3965	5210	2810	4010	4043.14	0.75	0	-27269	4180	4095	4045	3960	3910	4070	3935	244	1200	500	2880	5	1	48771938	1992	110.41	3.46	12	0.73	37.00	1182.00	5410	20230518	-24.49	2605	20221013	56.81	5410	-24.49	20230518	3010	35.71	20230313	5410	-24.49	20230518	2605	56.81	20221013	5.58	N	010820	500	243 억		364878	N	N	49	N	00	N
135	20230707	110234	00	50.00	KOSPI		기계	N	N	N	N	50	N	4025	15	2	0.37	886568315	220367	28.87	3970	4065	3965	5210	2810	4010	4023.15	0.75	0	-23960	4180	4095	4045	3960	3910	4070	3935	244	1200	500	2880	5	1	48771938	1963	108.78	3.41	12	0.45	37.00	1182.00	5410	20230518	-25.60	2605	20221013	54.51	5410	-25.60	20230518	3010	33.72	20230313	5410	-25.60	20230518	2605	54.51	20221013	5.58	N	010820	500	243 억		364878	N	N	49	N	00	N
136	20230707	100234	00	50.00	KOSPI		기계	N	N	N	N	50	N	4025	15	2	0.37	713246040	177345	23.24	3970	4065	3965	5210	2810	4010	4021.80	0.75	0	-27105	4180	4095	4045	3960	3910	4070	3935	244	1200	500	2880	5	1	48771938	1963	108.78	3.41	12	0.36	37.00	1182.00	5410	20230518	-25.60	2605	20221013	54.51	5410	-25.60	20230518	3010	33.72	20230313	5410	-25.60	20230518	2605	54.51	20221013	5.58	N	010820	500	243 억		364878	N	N	49	N	00	N
137	20230707	090232	00	50.00	KOSPI		기계	N	N	N	N	50	N	4000	-10	5	-0.25	98934565	24894	3.26	3970	4000	3965	5210	2810	4010	3974.16	0.75	0	5323	4180	4095	4045	3960	3910	4070	3935	244	1200	500	2880	5	1	48771938	1951	108.11	3.38	12	0.05	37.00	1182.00	5410	20230518	-26.06	2605	20221013	53.55	5410	-26.06	20230518	3010	32.89	20230313	5410	-26.06	20230518	2605	53.55	20221013	5.58	N	010820	500	243 억		364878	N	N	49	N	00	N
138	20230706	160232	00	50.00	KOSPI		기계	N	N	N	N	50	N	4010	-100	5	-2.43	3052025445	755730	131.83	4120	4130	3995	5340	2880	4110	4038.50	0.83	0	-33582	4176	4142	4121	4087	4066	4137	4082	244	1230	500	2950	5	1	48771938	1956	108.38	3.39	12	1.55	37.00	1182.00	5410	20230518	-25.88	2605	20221013	53.93	5410	-25.88	20230518	3010	33.22	20230313	5410	-25.88	20230518	2605	53.93	20221013	5.61	N	010820	500	243 억		404875	N	N	49	N	00	N
139	20230706	150234	00	50.00	KOSPI		기계	N	N	N	N	50	N	4005	-105	5	-2.55	2660125035	657769	114.74	4120	4130	4000	5340	2880	4110	4044.03	0.83	0	-43269	4176	4142	4121	4087	4066	4137	4082	244	1230	500	2950	5	1	48771938	1953	108.24	3.39	12	1.35	37.00	1182.00	5410	20230518	-25.97	2605	20221013	53.74	5410	-25.97	20230518	3010	33.06	20230313	5410	-25.97	20230518	2605	53.74	20221013	5.61	N	010820	500	243 억		404875	N	N	165	N	00	N
140	20230706	140233	00	50.00	KOSPI		기계	N	N	N	N	50	N	4030	-80	5	-1.95	2387510905	589727	102.87	4120	4130	4000	5340	2880	4110	4048.36	0.83	0	-50236	4176	4142	4121	4087	4066	4137	4082	244	1230	500	2950	5	1	48771938	1966	108.92	3.41	12	1.21	37.00	1182.00	5410	20230518	-25.51	2605	20221013	54.70	5410	-25.51	20230518	3010	33.89	20230313	5410	-25.51	20230518	2605	54.70	20221013	5.61	N	010820	500	243 억		404875	N	N	165	N	00	N
141	20230706	130232	00	50.00	KOSPI		기계	N	N	N	N	50	N	4015	-95	5	-2.31	1961134805	483322	84.31	4120	4130	4005	5340	2880	4110	4057.47	0.83	0	-50529	4176	4142	4121	4087	4066	4137	4082	244	1230	500	2950	5	1	48771938	1958	108.51	3.40	12	0.99	37.00	1182.00	5410	20230518	-25.79	2605	20221013	54.13	5410	-25.79	20230518	3010	33.39	20230313	5410	-25.79	20230518	2605	54.13	20221013	5.61	N	010820	500	243 억		404875	N	N	165	N	00	N
142	20230706	120233	00	50.00	KOSPI		기계	N	N	N	N	50	N	4035	-75	5	-1.82	1681623555	413856	72.19	4120	4130	4035	5340	2880	4110	4063.15	0.83	0	-32133	4176	4142	4121	4087	4066	4137	4082	244	1230	500	2950	5	1	48771938	1968	109.05	3.41	12	0.85	37.00	1182.00	5410	20230518	-25.42	2605	20221013	54.89	5410	-25.42	20230518	3010	34.05	20230313	5410	-25.42	20230518	2605	54.89	20221013	5.61	N	010820	500	243 억		404875	N	N	165	N	00	N
143	20230706	110235	00	50.00	KOSPI		기계	N	N	N	N	50	N	4075	-35	5	-0.85	1384129385	340292	59.36	4120	4130	4035	5340	2880	4110	4067.30	0.83	0	-36461	4176	4142	4121	4087	4066	4137	4082	244	1230	500	2950	5	1	48771938	1987	110.14	3.45	12	0.70	37.00	1182.00	5410	20230518	-24.68	2605	20221013	56.43	5410	-24.68	20230518	3010	35.38	20230313	5410	-24.68	20230518	2605	56.43	20221013	5.61	N	010820	500	243 억		404875	N	N	165	N	00	N
144	20230706	100232	00	50.00	KOSPI		기계	N	N	N	N	50	N	4050	-60	5	-1.46	886231570	217638	37.96	4120	4130	4050	5340	2880	4110	4071.81	0.83	0	-47025	4176	4142	4121	4087	4066	4137	4082	244	1230	500	2950	5	1	48771938	1975	109.46	3.43	12	0.45	37.00	1182.00	5410	20230518	-25.14	2605	20221013	55.47	5410	-25.14	20230518	3010	34.55	20230313	5410	-25.14	20230518	2605	55.47	20221013	5.61	N	010820	500	243 억		404875	N	N	165	N	00	N
145	20230706	090232	00	50.00	KOSPI		기계	N	N	N	N	50	N	4110	0	3	0.00	96347420	23415	4.08	4120	4130	4105	5340	2880	4110	4115.07	0.83	0	-17151	4176	4142	4121	4087	4066	4137	4082	244	1230	500	2950	5	1	48771938	2005	111.08	3.48	12	0.05	37.00	1182.00	5410	20230518	-24.03	2605	20221013	57.77	5410	-24.03	20230518	3010	36.54	20230313	5410	-24.03	20230518	2605	57.77	20221013	5.61	N	010820	500	243 억		404875	N	N	165	N	00	N
146	20230705	160233	00	50.00	KOSPI		기계	N	N	N	N	50	N	4110	-5	5	-0.12	2319901645	563051	49.30	4110	4155	4100	5340	2885	4115	4120.31	0.83	0	-12501	4315	4215	4155	4055	3995	4185	4025	244	1227	500	2960	5	1	48771938	2005	111.08	3.48	12	1.15	37.00	1182.00	5410	20230518	-24.03	2605	20221013	57.77	5410	-24.03	20230518	3010	36.54	20230313	5410	-24.03	20230518	2605	57.77	20221013	5.58	N	010820	500	243 억		407240	N	N	165	N	00	N
147	20230705	150231	00	50.00	KOSPI		기계	N	N	N	N	50	N	4120	5	2	0.12	2092857570	507867	44.47	4110	4155	4100	5340	2885	4115	4120.90	0.83	0	-13779	4315	4215	4155	4055	3995	4185	4025	244	1227	500	2960	5	1	48771938	2009	111.35	3.49	12	1.04	37.00	1182.00	5410	20230518	-23.84	2605	20221013	58.16	5410	-23.84	20230518	3010	36.88	20230313	5410	-23.84	20230518	2605	58.16	20221013	5.58	N	010820	500	243 억		407240	N	N	76	N	00	N
148	20230705	140230	00	50.00	KOSPI		기계	N	N	N	N	50	N	4140	25	2	0.61	1841347780	446827	39.12	4110	4155	4100	5340	2885	4115	4120.96	0.83	0	-10564	4315	4215	4155	4055	3995	4185	4025	244	1227	500	2960	5	1	48771938	2019	111.89	3.50	12	0.92	37.00	1182.00	5410	20230518	-23.48	2605	20221013	58.93	5410	-23.48	20230518	3010	37.54	20230313	5410	-23.48	20230518	2605	58.93	20221013	5.58	N	010820	500	243 억		407240	N	N	76	N	00	N
149	20230705	130230	00	50.00	KOSPI		기계	N	N	N	N	50	N	4150	35	2	0.85	1638937460	397842	34.83	4110	4155	4100	5340	2885	4115	4119.59	0.83	0	-2934	4315	4215	4155	4055	3995	4185	4025	244	1227	500	2960	5	1	48771938	2024	112.16	3.51	12	0.82	37.00	1182.00	5410	20230518	-23.29	2605	20221013	59.31	5410	-23.29	20230518	3010	37.87	20230313	5410	-23.29	20230518	2605	59.31	20221013	5.58	N	010820	500	243 억		407240	N	N	76	N	00	N
150	20230705	120230	00	50.00	KOSPI		기계	N	N	N	N	50	N	4120	5	2	0.12	1273886180	309695	27.12	4110	4145	4100	5340	2885	4115	4113.35	0.83	0	-20896	4315	4215	4155	4055	3995	4185	4025	244	1227	500	2960	5	1	48771938	2009	111.35	3.49	12	0.63	37.00	1182.00	5410	20230518	-23.84	2605	20221013	58.16	5410	-23.84	20230518	3010	36.88	20230313	5410	-23.84	20230518	2605	58.16	20221013	5.58	N	010820	500	243 억		407240	N	N	76	N	00	N
151	20230705	110231	00	50.00	KOSPI		기계	N	N	N	N	50	N	4115	0	3	0.00	1039136680	252687	22.12	4110	4145	4100	5340	2885	4115	4112.33	0.83	0	-19982	4315	4215	4155	4055	3995	4185	4025	244	1227	500	2960	5	1	48771938	2007	111.22	3.48	12	0.52	37.00	1182.00	5410	20230518	-23.94	2605	20221013	57.97	5410	-23.94	20230518	3010	36.71	20230313	5410	-23.94	20230518	2605	57.97	20221013	5.58	N	010820	500	243 억		407240	N	N	76	N	00	N
152	20230705	100231	00	50.00	KOSPI		기계	N	N	N	N	50	N	4130	15	2	0.36	629091590	152926	13.39	4110	4145	4100	5340	2885	4115	4113.69	0.83	0	-2431	4315	4215	4155	4055	3995	4185	4025	244	1227	500	2960	5	1	48771938	2014	111.62	3.49	12	0.31	37.00	1182.00	5410	20230518	-23.66	2605	20221013	58.54	5410	-23.66	20230518	3010	37.21	20230313	5410	-23.66	20230518	2605	58.54	20221013	5.58	N	010820	500	243 억		407240	N	N	76	N	00	N
153	20230705	090230	00	50.00	KOSPI		기계	N	N	N	N	50	N	4135	20	2	0.49	58620475	14258	1.25	4110	4135	4105	5340	2885	4115	4110.94	0.83	0	-507	4315	4215	4155	4055	3995	4185	4025	244	1227	500	2960	5	1	48771938	2017	111.76	3.50	12	0.03	37.00	1182.00	5410	20230518	-23.57	2605	20221013	58.73	5410	-23.57	20230518	3010	37.38	20230313	5410	-23.57	20230518	2605	58.73	20221013	5.58	N	010820	500	243 억		407240	N	N	76	N	00	N
154	20230704	160229	00	50.00	KOSPI		기계	N	N	N	N	50	N	4115	-125	5	-2.95	4665313820	1128710	136.32	4225	4255	4095	5510	2970	4240	4133.16	1.00	0	-80632	4373	4306	4228	4161	4083	4340	4195	244	1270	500	3050	5	1	48771938	2007	111.22	3.48	12	2.31	37.00	1182.00	5410	20230518	-23.94	2605	20221013	57.97	5410	-23.94	20230518	3010	36.71	20230313	5410	-23.94	20230518	2605	57.97	20221013	5.77	N	010820	500	243 억		487939	N	N	76	N	00	N
155	20230704	150228	00	50.00	KOSPI		기계	N	N	N	N	50	N	4110	-130	5	-3.07	4419888475	1069065	129.12	4225	4255	4095	5510	2970	4240	4134.08	1.00	0	-81922	4373	4306	4228	4161	4083	4340	4195	244	1270	500	3050	5	1	48771938	2005	111.08	3.48	12	2.19	37.00	1182.00	5410	20230518	-24.03	2605	20221013	57.77	5410	-24.03	20230518	3010	36.54	20230313	5410	-24.03	20230518	2605	57.77	20221013	5.77	N	010820	500	243 억		487939	N	N	19	N	00	N
156	20230704	140229	00	50.00	KOSPI		기계	N	N	N	N	50	N	4110	-130	5	-3.07	3888198335	939570	113.48	4225	4255	4095	5510	2970	4240	4137.97	1.00	0	-86105	4373	4306	4228	4161	4083	4340	4195	244	1270	500	3050	5	1	48771938	2005	111.08	3.48	12	1.93	37.00	1182.00	5410	20230518	-24.03	2605	20221013	57.77	5410	-24.03	20230518	3010	36.54	20230313	5410	-24.03	20230518	2605	57.77	20221013	5.77	N	010820	500	243 억		487939	N	N	19	N	00	N
157	20230704	130227	00	50.00	KOSPI		기계	N	N	N	N	50	N	4125	-115	5	-2.71	3511282190	847925	102.41	4225	4255	4095	5510	2970	4240	4140.71	1.00	0	-91346	4373	4306	4228	4161	4083	4340	4195	244	1270	500	3050	5	1	48771938	2012	111.49	3.49	12	1.74	37.00	1182.00	5410	20230518	-23.75	2605	20221013	58.35	5410	-23.75	20230518	3010	37.04	20230313	5410	-23.75	20230518	2605	58.35	20221013	5.77	N	010820	500	243 억		487939	N	N	19	N	00	N
158	20230704	120229	00	50.00	KOSPI		기계	N	N	N	N	50	N	4120	-120	5	-2.83	3182467950	768151	92.77	4225	4255	4095	5510	2970	4240	4142.67	1.00	0	-88031	4373	4306	4228	4161	4083	4340	4195	244	1270	500	3050	5	1	48771938	2009	111.35	3.49	12	1.57	37.00	1182.00	5410	20230518	-23.84	2605	20221013	58.16	5410	-23.84	20230518	3010	36.88	20230313	5410	-23.84	20230518	2605	58.16	20221013	5.77	N	010820	500	243 억		487939	N	N	19	N	00	N
159	20230704	110226	00	50.00	KOSPI		기계	N	N	N	N	50	N	4110	-130	5	-3.07	2846625605	686538	82.92	4225	4255	4095	5510	2970	4240	4145.97	1.00	0	-82565	4373	4306	4228	4161	4083	4340	4195	244	1270	500	3050	5	1	48771938	2005	111.08	3.48	12	1.41	37.00	1182.00	5410	20230518	-24.03	2605	20221013	57.77	5410	-24.03	20230518	3010	36.54	20230313	5410	-24.03	20230518	2605	57.77	20221013	5.77	N	010820	500	243 억		487939	N	N	19	N	00	N
160	20230704	100226	00	50.00	KOSPI		기계	N	N	N	N	50	N	4125	-115	5	-2.71	1795108370	430666	52.01	4225	4255	4120	5510	2970	4240	4167.75	1.00	0	-82037	4373	4306	4228	4161	4083	4340	4195	244	1270	500	3050	5	1	48771938	2012	111.49	3.49	12	0.88	37.00	1182.00	5410	20230518	-23.75	2605	20221013	58.35	5410	-23.75	20230518	3010	37.04	20230313	5410	-23.75	20230518	2605	58.35	20221013	5.77	N	010820	500	243 억		487939	N	N	19	N	00	N
161	20230704	090226	00	50.00	KOSPI		기계	N	N	N	N	50	N	4240	0	3	0.00	76224160	18017	2.18	4225	4255	4225	5510	2970	4240	4228.99	1.00	0	1108	4373	4306	4228	4161	4083	4340	4195	244	1270	500	3050	5	1	48771938	2068	114.59	3.59	12	0.04	37.00	1182.00	5410	20230518	-21.63	2605	20221013	62.76	5410	-21.63	20230518	3010	40.86	20230313	5410	-21.63	20230518	2605	62.76	20221013	5.77	N	010820	500	243 억		487939	N	N	19	N	00	N
162	20230703	160225	00	50.00	KOSPI		기계	N	N	N	N	50	N	4240	55	2	1.31	3420560925	807751	65.98	4225	4295	4150	5440	2930	4185	4234.70	0.75	0	119750	4385	4285	4210	4110	4035	4247	4072	244	1255	500	3010	5	1	48771938	2068	114.59	3.59	12	1.66	37.00	1182.00	5410	20230518	-21.63	2605	20221013	62.76	5410	-21.63	20230518	3010	40.86	20230313	5410	-21.63	20230518	2605	62.76	20221013	5.80	N	010820	500	243 억		368225	N	N	19	N	00	N
163	20230703	150227	00	50.00	KOSPI		기계	N	N	N	N	50	N	4235	50	2	1.19	2966671450	700533	57.22	4225	4295	4150	5440	2930	4185	4234.92	0.75	0	80360	4385	4285	4210	4110	4035	4247	4072	244	1255	500	3010	5	1	48771938	2065	114.46	3.58	12	1.44	37.00	1182.00	5410	20230518	-21.72	2605	20221013	62.57	5410	-21.72	20230518	3010	40.70	20230313	5410	-21.72	20230518	2605	62.57	20221013	5.80	N	010820	500	243 억		368225	N	N	0	N	00	N
164	20230703	140226	00	50.00	KOSPI		기계	N	N	N	N	50	N	4255	70	2	1.67	2639158045	623133	50.90	4225	4295	4150	5440	2930	4185	4235.35	0.75	0	69855	4385	4285	4210	4110	4035	4247	4072	244	1255	500	3010	5	1	48771938	2075	115.00	3.60	12	1.28	37.00	1182.00	5410	20230518	-21.35	2605	20221013	63.34	5410	-21.35	20230518	3010	41.36	20230313	5410	-21.35	20230518	2605	63.34	20221013	5.80	N	010820	500	243 억		368225	N	N	0	N	00	N
165	20230703	130225	00	50.00	KOSPI		기계	N	N	N	N	50	N	4265	80	2	1.91	2469516585	583215	47.64	4225	4295	4150	5440	2930	4185	4234.36	0.75	0	63610	4385	4285	4210	4110	4035	4247	4072	244	1255	500	3010	5	1	48771938	2080	115.27	3.61	12	1.20	37.00	1182.00	5410	20230518	-21.16	2605	20221013	63.72	5410	-21.16	20230518	3010	41.69	20230313	5410	-21.16	20230518	2605	63.72	20221013	5.80	N	010820	500	243 억		368225	N	N	0	N	00	N
166	20230703	120226	00	50.00	KOSPI		기계	N	N	N	N	50	N	4275	90	2	2.15	2234443435	528113	43.14	4225	4295	4150	5440	2930	4185	4231.04	0.75	0	64565	4385	4285	4210	4110	4035	4247	4072	244	1255	500	3010	5	1	48771938	2085	115.54	3.62	12	1.08	37.00	1182.00	5410	20230518	-20.98	2605	20221013	64.11	5410	-20.98	20230518	3010	42.03	20230313	5410	-20.98	20230518	2605	64.11	20221013	5.80	N	010820	500	243 억		368225	N	N	0	N	00	N
167	20230703	110226	00	50.00	KOSPI		기계	N	N	N	N	50	N	4265	80	2	1.91	1827043405	432905	35.36	4225	4270	4150	5440	2930	4185	4220.47	0.75	0	54269	4385	4285	4210	4110	4035	4247	4072	244	1255	500	3010	5	1	48771938	2080	115.27	3.61	12	0.89	37.00	1182.00	5410	20230518	-21.16	2605	20221013	63.72	5410	-21.16	20230518	3010	41.69	20230313	5410	-21.16	20230518	2605	63.72	20221013	5.80	N	010820	500	243 억		368225	N	N	0	N	00	N
168	20230703	100222	00	50.00	KOSPI		기계	N	N	N	N	50	N	4260	75	2	1.79	1470124185	348904	28.50	4225	4270	4150	5440	2930	4185	4213.59	0.75	0	42679	4385	4285	4210	4110	4035	4247	4072	244	1255	500	3010	5	1	48771938	2078	115.14	3.60	12	0.72	37.00	1182.00	5410	20230518	-21.26	2605	20221013	63.53	5410	-21.26	20230518	3010	41.53	20230313	5410	-21.26	20230518	2605	63.53	20221013	5.80	N	010820	500	243 억		368225	N	N	0	N	00	N
169	20230703	090224	00	50.00	KOSPI		기계	N	N	N	N	50	N	4205	20	2	0.48	99611360	23620	1.93	4225	4225	4200	5440	2930	4185	4218.01	0.75	0	-3134	4385	4285	4210	4110	4035	4247	4072	244	1255	500	3010	5	1	48771938	2051	113.65	3.56	12	0.05	37.00	1182.00	5410	20230518	-22.27	2605	20221013	61.42	5410	-22.27	20230518	3010	39.70	20230313	5410	-22.27	20230518	2605	61.42	20221013	5.80	N	010820	500	243 억		368225	N	N	0	N	00	N